微星 (2377)-元大-花蓮券商分點個股進出

台股 » 個股 » 微星 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

微星

(2377)

可現股當沖

股價
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
2,635張
產業
上市電腦週邊類股
1227人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

微星 (2377)籌碼相關－元大-花蓮券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	156.00	2	157.25	156.00	-1	4,153	-0.02%
2024/04/25	2	155.50	0	0.00	155.00	2	4,245	0.05%
2024/04/24	2	157.75	2.2	158.61	158.00	-0.2	4,360	-0.01%
2024/04/23	0	156.00	0	0.00	154.50	0	4,457	0.00%
2024/04/22	0	153.75	0	0.00	154.00	0	4,454	0.00%
2024/04/19	1.5	156.97	0.1	157.00	154.00	1.5	4,449	0.03%
2024/04/18	1.1	160.05	0	0.00	161.00	1.1	4,375	0.03%
2024/04/17	3.1	162.18	0	0.00	161.50	3.1	4,396	0.07%
2024/04/16	4.4	163.61	0	0.00	161.50	4.4	4,521	0.10%
2024/04/15	0.4	169.92	0	0.00	167.50	0.4	4,557	0.01%
2024/04/12	1	171.00	0	0.00	170.50	1	4,593	0.02%
2024/04/11	1	171.50	1	172.50	173.00	0	4,611	0.00%
2024/04/10	0	0.00	1.1	174.45	172.50	-1.1	4,707	-0.02%
2024/04/09	0	0.00	2	172.88	172.50	-2	4,803	-0.04%
2024/04/08	1	171.50	5	172.70	171.50	-4	4,924	-0.08%
2024/04/03	1	169.50	2.1	170.76	169.50	-1.1	4,998	-0.02%
2024/04/02	3.3	169.59	3	170.00	170.00	0.3	5,101	0.01%
2024/04/01	1	170.50	5.2	169.63	169.50	-4.2	5,287	-0.08%
2024/03/29	1.1	167.28	10	168.95	169.50	-8.9	5,643	-0.16%
2024/03/28	7.1	167.65	0	0.00	167.00	7.1	5,847	0.12%
2024/03/27	3.1	168.30	0	0.00	168.00	3.1	5,925	0.05%
2024/03/26	5	169.00	1.5	169.79	168.50	3.5	6,028	0.06%
2024/03/25	2	170.76	1	171.50	170.00	1	6,203	0.02%
2024/03/22	8	171.62	8	171.06	171.00	0	6,244	0.00%
2024/03/21	2	168.25	1	169.00	170.50	1	6,262	0.02%
2024/03/20	3.1	169.67	0	0.00	168.50	3.1	6,265	0.05%
2024/03/19	3	170.17	1	172.50	170.00	2	6,284	0.03%
2024/03/18	2	172.75	5	172.30	171.50	-3	6,294	-0.05%
2024/03/15	21.1	171.00	17	170.97	169.50	4.1	6,303	0.06%
2024/03/14	1	185.00	15	184.17	186.00	-14	6,159	-0.23%
2024/03/13	0	189.50	0	0.00	189.00	0	6,190	0.00%
2024/03/12	3	188.00	0	0.00	188.50	3	6,202	0.05%
2024/03/11	3.1	188.93	2	189.25	187.00	1.1	6,247	0.02%
2024/03/08	7.3	189.97	11.6	188.66	188.00	-4.3	6,321	-0.07%
2024/03/07	4.1	191.93	8	189.50	189.50	-3.9	6,322	-0.06%
2024/03/06	0	194.50	6	193.33	193.00	-6	6,367	-0.09%
2024/03/05	8	194.81	0	0.00	195.00	8	6,508	0.12%
2024/03/04	5.2	192.79	26.2	195.10	192.00	-21	6,707	-0.31%
2024/03/01	1	191.50	10	192.30	191.00	-9	6,638	-0.14%
2024/02/29	4	188.50	3	190.17	191.00	1	6,614	0.02%
2024/02/27	4.3	188.67	1	193.00	187.50	3.3	6,595	0.05%
2024/02/26	3.1	189.62	1	189.50	189.50	2.1	6,563	0.03%
2024/02/23	4	192.75	7.1	192.49	191.50	-3.1	6,535	-0.05%
2024/02/22	5.1	190.63	4.5	191.67	189.50	0.6	6,543	0.01%
2024/02/21	7.1	189.99	1.4	190.64	190.00	5.7	6,497	0.09%
2024/02/20	4	189.37	0	191.00	192.00	4	6,464	0.06%
2024/02/19	15.2	190.16	2	188.50	191.00	13.2	6,477	0.20%
2024/02/16	8.1	192.67	5.1	190.81	191.00	3	6,498	0.05%
2024/02/15	21.9	191.68	30.8	191.56	193.00	-8.9	6,484	-0.14%
2024/02/05	20.5	190.75	2	191.00	191.00	18.5	6,437	0.29%
2024/02/02	14.1	189.18	6.3	190.15	189.50	7.8	6,389	0.12%
2024/02/01	1.3	182.89	3	183.67	184.00	-1.7	6,266	-0.03%
2024/01/31	3	181.83	1	183.50	182.00	2	6,271	0.03%
2024/01/30	1	184.50	2.1	184.48	184.00	-1.1	6,252	-0.02%
2024/01/29	1	182.95	7	183.14	183.50	-6	6,257	-0.10%
2024/01/26	5.1	180.85	2	179.50	179.50	3.1	6,257	0.05%
2024/01/25	0.1	182.50	2	184.50	185.00	-1.9	6,251	-0.03%
2024/01/24	5	183.40	3	182.33	183.00	2	6,206	0.03%
2024/01/23	8.4	181.54	5	182.20	183.00	3.4	6,212	0.05%
2024/01/22	7	186.14	9	186.00	186.00	-2	6,127	-0.03%
2024/01/19	9	183.61	12.1	183.88	184.50	-3.1	6,037	-0.05%
2024/01/18	8	182.19	2	184.00	179.00	6	5,966	0.10%
2024/01/17	9	180.67	1	181.00	179.00	8	5,868	0.14%
2024/01/16	1	181.99	0	0.00	179.50	1	5,769	0.02%
2024/01/15	1.1	181.14	0	0.00	181.00	1.1	5,730	0.02%
2024/01/12	1	185.50	0	184.50	184.50	1	5,740	0.02%
2024/01/11	4	185.00	4	184.75	184.50	0	5,751	0.00%
2024/01/10	1	175.00	1	186.50	186.00	0	5,782	0.00%
2024/01/09	1	188.50	3	191.32	189.50	-2	5,649	-0.04%
2024/01/08	1	188.00	1	190.00	187.50	0	5,584	0.00%
2024/01/05	3.5	187.28	5.1	189.20	186.00	-1.6	5,616	-0.03%
2024/01/04	4	187.38	1	187.50	187.50	3	5,597	0.05%
2024/01/03	11	191.91	0	0.00	191.00	11	5,541	0.20%
2024/01/02	2	197.49	2	200.00	198.00	0	5,437	0.00%
2023/12/29	4	205.63	10.2	206.09	204.00	-6.2	5,303	-0.12%
2023/12/28	1	201.50	7	201.07	201.50	-6	5,228	-0.11%
2023/12/27	6	200.75	6	199.92	200.00	0	5,130	0.00%
2023/12/26	17	196.91	13	196.08	195.50	4	4,969	0.08%
2023/12/25	5	191.00	11.6	192.36	193.00	-6.6	4,679	-0.14%
2023/12/22	3	185.17	2	183.50	184.00	1	4,482	0.02%
2023/12/21	1	182.00	1.1	183.44	181.50	0	4,430	0.00%
2023/12/20	6	184.34	2.2	185.21	184.50	3.8	4,318	0.09%
2023/12/19	2	180.00	4.2	181.88	181.50	-2.2	4,161	-0.05%
2023/12/18	6	180.92	2	182.25	180.50	4	4,254	0.09%
2023/12/15	1.1	179.18	4	180.25	179.00	-2.9	4,362	-0.07%
2023/12/14	1	181.50	2	180.76	181.50	-1	4,373	-0.02%
2023/12/13	1	180.00	3	178.51	178.00	-2	4,355	-0.05%
2023/12/12	4	176.87	3	177.00	177.00	1	4,371	0.02%
2023/12/11	1	178.50	1	178.50	177.00	0	4,347	0.00%
2023/12/08	2	181.00	0	0.00	179.00	2	4,322	0.05%
2023/12/07	2.1	178.52	5	178.90	180.00	-2.9	4,283	-0.07%
2023/12/06	2	178.00	3	177.83	176.50	-1	4,292	-0.02%
2023/12/05	3.4	177.48	2	178.50	178.00	1.4	4,246	0.03%
2023/12/04	2	186.50	3	183.83	183.50	-1	4,195	-0.02%
2023/12/01	4.2	182.36	6	182.92	185.00	-1.8	4,174	-0.04%
2023/11/30	10.1	184.06	3.4	184.27	183.50	6.7	4,137	0.16%
2023/11/29	6	179.08	9	178.01	181.00	-3	3,977	-0.08%
2023/11/27	1	168.49	2.3	169.87	167.50	-1.3	3,842	-0.03%
2023/11/24	1	169.00	0	0.00	169.00	1	3,877	0.03%
2023/11/23	3	169.50	3	169.50	169.00	0	3,910	0.00%
2023/11/22	5	169.30	1	170.00	169.50	4	3,945	0.10%
2023/11/21	0	0.00	2	167.50	170.00	-2	3,984	-0.05%
2023/11/20	0	166.00	0	0.00	165.00	0	3,955	0.00%
2023/11/17	1	166.00	7	166.43	166.00	-6	3,970	-0.15%
2023/11/16	7.2	164.74	1	166.00	164.50	6.2	4,018	0.15%
2023/11/15	0	169.00	1	169.00	168.00	-1	4,050	-0.02%
2023/11/14	1.1	165.09	1	166.50	166.50	0.1	4,055	0.00%
2023/11/13	5	167.70	0	0.00	166.00	5	4,095	0.12%
2023/11/10	0	0.00	2	174.50	174.50	-2	4,072	-0.05%
2023/11/08	0	0.00	2	172.00	173.00	-2	4,158	-0.05%
2023/11/07	1	170.50	0	0.00	171.00	1	4,217	0.02%
2023/11/06	0	0.00	3.1	172.31	172.50	-3.1	4,252	-0.07%
2023/11/03	1	169.00	1	169.99	170.00	0	4,303	0.00%
2023/11/02	0	0.00	5	170.00	170.50	-5	4,376	-0.11%
2023/10/31	1.2	166.25	0	0.00	165.00	1.2	4,436	0.03%
2023/10/30	0	0.00	1	168.50	168.00	-1	4,473	-0.02%
2023/10/27	1	166.50	19.2	167.49	167.50	-18.2	4,512	-0.40%
2023/10/26	1.1	160.45	1	164.98	165.50	0.1	4,539	0.00%
2023/10/25	1	165.50	3.1	164.82	164.50	-2.1	4,583	-0.05%
2023/10/24	0	0.00	1	159.00	161.00	-1	4,641	-0.02%
2023/10/20	0.1	156.07	0	0.00	156.50	0.1	4,975	0.00%
2023/10/19	1	158.49	2	159.50	159.00	-1	5,011	-0.02%
2023/10/18	0.1	160.00	0	0.00	160.50	0.1	5,081	0.00%
2023/10/17	3	162.83	1	166.00	162.00	2	5,027	0.04%
2023/10/16	0.1	165.43	0	165.50	164.00	0.1	5,103	0.00%
2023/10/13	5	166.30	4	165.88	166.50	1	5,241	0.02%
2023/10/12	2	170.25	1	170.00	172.50	1	5,222	0.02%
2023/10/11	4	171.25	3	170.33	168.50	1	5,255	0.02%
2023/10/06	2	167.00	3	168.00	168.00	-1	5,371	-0.02%
2023/10/05	2	165.00	2.2	165.97	166.50	-0.2	5,393	0.00%
2023/10/04	4	164.63	5	164.60	164.50	-1	5,403	-0.02%
2023/10/03	1	166.50	4	168.75	167.00	-3	5,397	-0.06%
2023/10/02	4	165.13	3	167.50	167.50	1	5,411	0.02%
2023/09/28	7	166.14	4	163.50	164.00	3	5,399	0.06%
2023/09/27	2	166.75	3	166.83	167.00	-1	5,336	-0.02%
2023/09/26	0	169.00	0	0.00	168.50	0	5,319	0.00%
2023/09/25	3	170.17	5	170.40	170.50	-2	5,312	-0.04%
2023/09/22	4	169.13	2	170.50	171.00	2	5,338	0.04%
2023/09/21	24	173.25	4	173.25	172.50	20	5,321	0.38%
2023/09/20	16.1	173.55	9	173.61	175.50	7.1	5,193	0.14%
2023/09/19	0	0.00	3	169.50	166.00	-3	5,053	-0.06%
2023/09/18	1	169.00	1	169.00	168.50	0	4,998	0.00%
2023/09/15	4	168.13	0	0.00	171.50	4	4,985	0.08%
2023/09/14	2.1	165.30	3.1	166.68	168.00	-1.1	4,955	-0.02%
2023/09/13	1.2	162.54	0	0.00	164.50	1.2	4,999	0.02%
2023/09/12	0	165.50	1	164.50	164.50	-1	5,076	-0.02%
2023/09/11	1	164.00	2	167.75	162.00	-1	5,126	-0.02%
2023/09/08	1	163.50	0.1	166.00	163.50	0.9	5,103	0.02%
2023/09/07	1	163.50	2	165.75	164.50	-1	5,148	-0.02%
2023/09/06	1	164.50	0	165.67	165.00	1	5,245	0.02%
2023/09/05	4	166.00	14.2	166.55	165.00	-10.1	5,369	-0.19%
2023/09/04	1.1	159.55	2	160.50	161.50	-1	5,416	-0.02%
2023/09/01	5	159.22	7	160.14	159.50	-2	5,524	-0.04%
2023/08/31	3.1	159.19	3	160.17	159.50	0.1	5,528	0.00%
2023/08/30	6	161.67	12	162.75	161.00	-6	5,500	-0.11%
2023/08/29	14	160.75	10	159.10	160.00	4	5,599	0.07%
2023/08/28	9	162.78	9	161.67	161.50	0	5,623	0.00%
2023/08/25	15.1	172.07	1	172.00	171.50	14.1	5,662	0.25%
2023/08/24	3.3	172.98	2.1	174.02	173.00	1.3	5,670	0.02%
2023/08/23	1	170.00	6	170.75	171.50	-5	5,724	-0.09%
2023/08/22	7.1	171.06	5.1	173.32	170.00	2	5,923	0.03%
2023/08/21	5	171.30	5	170.90	170.50	0	6,044	0.00%
2023/08/18	2.2	174.12	0	0.00	173.00	2.2	6,040	0.04%
2023/08/17	6.1	173.97	4	174.01	178.50	2.1	6,018	0.03%
2023/08/16	2	175.51	3	176.33	178.50	-1	5,982	-0.02%
2023/08/15	9	177.33	9	177.94	176.50	0	5,992	0.00%
2023/08/14	0	0.00	1	175.50	178.00	-1	5,997	-0.02%
2023/08/11	1.3	181.08	0	0.00	179.00	1.3	6,022	0.02%
2023/08/10	2	188.75	0	0.00	187.50	2	6,054	0.03%
2023/08/09	2	196.50	1.1	193.64	194.50	0.9	6,113	0.01%
2023/08/08	0	0.00	1	193.50	192.00	-1	6,074	-0.02%
2023/08/07	0.1	189.50	4.2	187.28	189.00	-4.1	5,999	-0.07%
2023/08/04	1	184.50	1	187.00	184.50	0	5,965	0.00%
2023/08/02	4	189.13	3.4	189.24	186.00	0.6	5,916	0.01%
2023/08/01	1	194.00	2.1	193.86	190.50	-1.1	5,842	-0.02%
2023/07/31	2	200.22	0	0.00	194.50	2	5,806	0.03%
2023/07/28	1	192.00	2	197.50	201.00	-1	5,780	-0.02%
2023/07/27	5	199.90	3.4	197.41	196.00	1.6	5,722	0.03%
2023/07/26	23.2	205.47	18.3	209.30	203.50	4.9	5,669	0.09%
2023/07/25	3	204.67	4.1	208.80	211.00	-1.1	5,447	-0.02%
2023/07/24	0	0.00	1	191.00	192.00	-1	5,314	-0.02%
2023/07/21	5	190.10	7.4	191.02	191.50	-2.4	5,238	-0.05%
2023/07/20	1	185.00	0	0.00	186.00	1	5,156	0.02%
2023/07/19	2.3	189.27	0.1	188.50	187.00	2.2	5,111	0.04%
2023/07/18	3	194.33	3.4	195.97	193.00	-0.4	5,022	-0.01%
2023/07/17	0	0.00	7.3	192.07	188.00	-7.3	4,869	-0.15%
2023/07/14	2	184.25	4	184.86	185.00	-2	4,804	-0.04%
2023/07/13	5.2	191.97	9.1	190.69	188.00	-3.9	4,744	-0.08%
2023/07/12	0	179.00	1.1	180.24	182.00	-1.1	4,573	-0.02%
2023/07/11	1	179.00	4.1	179.35	179.50	-3.1	4,549	-0.07%
2023/07/10	0	176.00	1.1	175.59	175.50	-1.1	4,538	-0.02%
2023/07/07	1	172.99	0	0.00	173.00	1	4,521	0.02%
2023/07/05	1	177.00	0	177.50	176.50	1	4,460	0.02%
2023/07/04	0	0.00	1	180.00	179.00	-1	4,441	-0.02%
2023/07/03	1.1	180.00	2	180.50	180.00	-0.9	4,413	-0.02%
2023/06/30	2	175.25	5	176.00	176.50	-3	4,391	-0.07%
2023/06/29	0	0.00	1.3	175.20	174.00	-1.3	4,391	-0.03%
2023/06/28	0	0.00	0.3	172.50	172.50	-0.3	4,365	-0.01%
2023/06/27	5	174.00	0	0.00	174.00	5	4,332	0.12%
2023/06/21	0.2	175.50	1	175.50	176.00	-0.8	4,292	-0.02%
2023/06/20	0	0.00	1	174.50	174.00	-1	4,250	-0.02%
2023/06/19	2.2	173.78	0	0.00	174.00	2.2	4,228	0.05%
2023/06/16	6.2	177.93	0	0.00	178.00	6.2	4,143	0.15%
2023/06/15	0	177.46	11	178.18	178.00	-11	4,077	-0.27%
2023/06/14	3.2	179.48	1.1	178.50	179.00	2.1	4,078	0.05%
2023/06/13	0.2	181.62	4	181.88	182.50	-3.8	4,144	-0.09%
2023/06/12	19.5	182.00	16.1	183.74	178.00	3.4	4,104	0.08%
2023/06/09	7.1	185.26	4.1	185.00	185.00	3	4,035	0.07%
2023/06/08	0.2	180.75	1.1	182.00	180.00	-0.9	3,941	-0.02%
2023/06/07	0	0.00	4.1	177.73	178.50	-4.1	3,889	-0.11%
2023/06/06	1	173.00	3	172.83	173.50	-2	3,757	-0.05%
2023/06/05	1	172.00	1.1	172.34	173.00	-0.1	3,722	0.00%
2023/06/02	6	170.25	5.3	171.02	171.50	0.7	3,667	0.02%
2023/06/01	1	166.00	0.3	166.10	166.00	0.8	3,527	0.02%
2023/05/31	0.1	165.00	1.1	166.00	166.00	-1	3,450	-0.03%
2023/05/30	0.2	164.75	1	164.00	164.50	-0.8	3,403	-0.02%
2023/05/29	3	168.17	0	0.00	168.00	3	3,362	0.09%
2023/05/26	3	169.83	11.3	167.95	169.50	-8.3	3,353	-0.25%
2023/05/25	17	165.23	10	163.45	162.50	7	3,227	0.22%
2023/05/24	3	159.50	0	0.00	161.00	3	3,077	0.10%
2023/05/23	0	0.00	0.3	158.00	158.50	-0.3	3,000	-0.01%
2023/05/22	0	0.00	3	158.00	158.00	-3	2,947	-0.10%
2023/05/19	2	157.00	1.1	158.00	157.00	0.9	2,902	0.03%
2023/05/18	3	156.67	0	0.00	159.00	3	2,854	0.11%
2023/05/17	0.1	154.00	5	155.60	155.50	-4.9	2,789	-0.18%
2023/05/16	6.3	153.92	3.3	154.00	154.50	3	2,707	0.11%
2023/05/15	1	152.00	1.2	153.89	152.00	-0.2	2,628	-0.01%
2023/05/12	1	143.00	1.1	145.63	147.50	-0.1	2,552	0.00%
2023/05/11	10	146.00	0	0.00	146.50	10	2,510	0.40%
2023/05/09	0	0.00	1	145.50	146.00	-1	2,529	-0.04%
2023/05/05	1	143.50	0	0.00	142.50	1	2,541	0.04%
2023/05/03	0	0.00	1	143.50	144.00	-1	2,543	-0.04%
2023/05/02	1	141.50	0	0.00	143.00	1	2,574	0.04%
2023/04/25	0	0.00	2	140.00	141.00	-2	2,643	-0.08%
2023/04/20	1	145.00	1	146.50	145.00	0	2,630	0.00%
2023/04/19	1	145.50	1	147.00	146.50	0	2,648	0.00%
2023/04/17	0	0.00	1	147.50	147.50	-1	2,643	-0.04%
2023/04/14	1	145.50	0	0.00	147.00	1	2,646	0.04%
2023/04/11	0	0.00	2	145.50	146.50	-2	2,668	-0.07%
2023/04/06	0	143.00	1	144.50	145.00	-1	2,691	-0.04%
2023/03/30	1	143.00	1.5	144.00	143.50	-0.5	2,835	-0.02%
2023/03/24	1	142.50	1	144.00	144.00	0	3,513	0.00%
2023/03/22	0	0.00	1	143.01	144.50	-1	3,622	-0.03%
2023/03/21	0	0.00	0.1	140.00	140.00	-0.1	3,638	0.00%
2023/03/20	2	140.50	3	143.17	140.50	-1	3,671	-0.03%
2023/03/17	1	143.49	2	142.25	145.00	-1	3,647	-0.03%
2023/03/16	8	142.69	3	142.50	142.50	5	3,621	0.14%
2023/03/15	0	0.00	1	138.00	139.00	-1	3,577	-0.03%
2023/03/14	1	136.00	0	0.00	136.50	1	3,581	0.03%
2023/03/13	0	0.00	1	138.50	138.00	-1	3,557	-0.03%
2023/03/10	1	136.50	0	0.00	137.00	1	3,523	0.03%
2023/03/09	0	0.00	0	140.00	139.00	0	3,515	0.00%
2023/03/08	0	139.50	7	138.50	139.50	-7	3,568	-0.20%
2023/03/03	7	140.00	0	0.00	139.50	7	3,659	0.19%
2023/03/02	0	0.00	2	140.50	139.00	-2	3,682	-0.05%
2023/03/01	0	0.00	1	138.50	139.00	-1	3,686	-0.03%
2023/02/24	2	138.24	0	0.00	137.00	2	3,742	0.05%
2023/02/23	4	141.63	4	143.50	141.50	0	3,716	0.00%
2023/02/22	0.1	133.00	1	137.00	136.50	-0.9	3,685	-0.02%
2023/02/20	0	0.00	1	135.00	134.50	-1	3,821	-0.03%
2023/02/17	0	0.00	2	135.00	135.00	-2	3,867	-0.05%
2023/02/16	2	135.50	3.4	133.68	135.50	-1.4	3,907	-0.04%
2023/02/15	3	131.17	0	0.00	131.00	3	3,938	0.08%
2023/02/14	0	0.00	2	133.25	133.00	-2	4,002	-0.05%
2023/02/13	0	0.00	1	131.00	131.00	-1	4,036	-0.02%
2023/02/10	1	131.00	0	0.00	128.50	1	4,052	0.02%
2023/02/09	2	132.00	1	133.00	132.00	1	4,098	0.02%
2023/02/08	1	133.00	0	0.00	132.50	1	4,101	0.02%
2023/02/07	2	132.25	5	133.00	134.00	-3	4,105	-0.07%
2023/02/06	0	0.00	12	133.83	132.50	-12	4,090	-0.29%
2023/02/03	1	132.00	1	133.50	132.00	0	4,083	0.00%
2023/02/02	8	132.44	0	0.00	133.00	8	4,100	0.20%
2023/02/01	3	131.50	5	133.00	134.00	-2	4,086	-0.05%
2023/01/31	2	129.75	2	130.50	131.00	0	4,061	0.00%
2023/01/30	1	133.00	0.1	133.00	133.00	0.9	4,018	0.02%
2023/01/17	2	127.00	0	0.00	127.50	2	3,991	0.05%
2023/01/12	0	0.00	4	126.00	125.50	-4	4,130	-0.10%
2023/01/11	0	0.00	2	125.50	125.50	-2	4,187	-0.05%
2023/01/10	0	0.00	1	126.00	126.50	-1	4,380	-0.02%
2023/01/09	0	0.00	1	124.52	126.00	-1	4,427	-0.02%
2023/01/05	0	0.00	1	123.50	123.50	-1	4,570	-0.02%
2023/01/03	1	119.00	1	121.00	122.50	0	4,655	0.00%
2022/12/30	2	119.75	2	120.75	119.50	0	4,704	0.00%
2022/12/29	3	117.00	5	118.90	120.00	-2	4,719	-0.04%
2022/12/28	1	117.00	4	118.00	118.00	-3	4,728	-0.06%
2022/12/27	16	118.16	12	117.92	118.00	4	4,814	0.08%
2022/12/26	1	119.00	0	0.00	119.00	1	4,847	0.02%
2022/12/23	2	115.75	3.2	118.18	119.50	-1.2	4,901	-0.02%
2022/12/22	5	117.60	5	118.80	117.50	0	5,012	0.00%
2022/12/21	12	115.83	12	116.46	117.00	0	4,939	0.00%
2022/12/20	19	119.55	17	117.65	116.00	2	4,836	0.04%
2022/12/19	2	121.50	5	124.20	123.50	-3	4,745	-0.06%
2022/12/16	3	121.33	5	123.30	123.50	-2	4,614	-0.04%
2022/12/15	8	124.00	10	123.55	123.00	-2	4,527	-0.04%
2022/12/14	11	122.18	2	122.25	122.50	9	4,579	0.20%
2022/12/13	6	118.75	9	120.56	120.50	-3	4,622	-0.06%
2022/12/12	12	117.25	10	118.75	120.50	2	4,667	0.04%
2022/12/09	6	117.75	8	118.25	119.00	-2	4,714	-0.04%
2022/12/08	18.2	116.71	12	117.63	117.50	6.2	4,769	0.13%
2022/12/07	9	119.50	12	118.17	119.00	-3	4,773	-0.06%
2022/12/06	1.2	122.42	2	121.25	121.50	-0.8	4,856	-0.02%
2022/12/05	0	0.00	8	125.13	125.00	-8	4,907	-0.16%
2022/12/02	2	123.75	1	124.50	123.50	1	4,944	0.02%
2022/12/01	3	123.67	0	0.00	123.50	3	4,959	0.06%
2022/11/30	4	122.13	1	123.00	123.00	3	4,940	0.06%
2022/11/29	4	122.13	1	123.50	122.00	3	4,906	0.06%
2022/11/28	4	124.25	0	0.00	123.00	4	4,900	0.08%
2022/11/25	1	125.00	1	127.00	125.00	0	4,912	0.00%
2022/11/23	1	121.00	2	122.25	122.50	-1	4,882	-0.02%
2022/11/22	3	121.50	2	121.50	122.00	1	4,866	0.02%
2022/11/21	1	126.50	1	126.50	126.00	0	4,799	0.00%
2022/11/18	2	129.75	2.5	130.40	130.50	-0.5	4,764	-0.01%
2022/11/16	0	0.00	1.1	124.27	127.00	-1.1	4,720	-0.02%
2022/11/15	5	120.50	5	121.50	123.00	0	4,675	0.00%
2022/11/14	8	121.81	8	122.31	122.50	0	4,682	0.00%
2022/11/11	0	0.00	3	123.33	123.00	-3	4,693	-0.06%
2022/11/10	8	117.25	7.5	118.66	120.00	0.5	4,769	0.01%
2022/11/09	1	118.00	7	119.71	120.50	-6	4,853	-0.12%
2022/11/08	12	117.92	5.5	118.59	118.00	6.5	4,936	0.13%
2022/11/07	2	114.50	5	116.20	116.50	-3	4,985	-0.06%
2022/11/04	1	112.00	3	112.17	112.50	-2	4,965	-0.04%
2022/11/03	1	113.00	7.2	113.21	113.50	-6.2	5,027	-0.12%
2022/11/02	2	110.00	3	111.33	112.00	-1	5,049	-0.02%
2022/11/01	7	110.29	2	111.25	110.00	5	5,058	0.10%
2022/10/31	15	111.67	10	111.40	109.50	5	5,074	0.10%
2022/10/28	1	112.50	1	110.50	111.00	0	5,075	0.00%
2022/10/27	1	112.50	0	0.00	112.00	1	5,092	0.02%
2022/10/26	10	110.50	10	111.50	111.00	0	5,125	0.00%
2022/10/25	1	112.50	0	0.00	111.50	1	5,133	0.02%
2022/10/24	4	112.75	7	112.57	112.00	-3	5,132	-0.06%
2022/10/21	10	108.00	10	108.75	107.50	0	5,069	0.00%
2022/10/20	1	107.50	0	0.00	111.00	1	5,049	0.02%
2022/10/19	3	109.50	2	110.00	110.00	1	5,007	0.02%
2022/10/18	14	111.86	19	109.21	108.00	-5	4,994	-0.10%
2022/10/17	5	105.20	3	105.00	107.00	2	4,951	0.04%
2022/10/14	33	108.29	28	108.64	106.50	5	4,968	0.10%
2022/10/13	0	0.00	2	108.75	109.00	-2	4,969	-0.04%
2022/10/12	9	104.00	10	105.75	106.50	-1	4,991	-0.02%
2022/10/11	0	0.00	4	104.50	104.00	-4	5,022	-0.08%
2022/10/07	15	105.10	14	105.86	106.50	1	5,001	0.02%
2022/10/05	4	110.50	0	0.00	110.00	4	4,939	0.08%
2022/10/04	0	0.00	1	109.50	110.00	-1	4,932	-0.02%
2022/10/03	6	103.67	6	104.83	105.50	0	4,872	0.00%
2022/09/30	2	107.00	2	107.50	107.50	0	4,919	0.00%
2022/09/27	6	109.67	6	110.17	110.50	0	4,820	0.00%
2022/09/26	3	112.00	3	110.33	111.00	0	4,820	0.00%
2022/09/23	1	114.50	0	116.50	115.00	1	4,842	0.02%
2022/09/22	1	113.00	1	114.50	114.50	0	4,971	0.00%
2022/09/21	8	116.49	5	117.30	115.00	3	4,936	0.06%
2022/09/19	1	123.00	2	123.50	123.00	-1	4,767	-0.02%
2022/09/16	1	120.50	0	0.00	121.00	1	4,726	0.02%
2022/09/15	1	121.00	15	123.07	122.50	-14	4,724	-0.30%
2022/09/14	1	121.00	1	120.50	120.00	0	4,734	0.00%
2022/09/13	10	124.50	2	122.00	122.00	8	4,717	0.17%
2022/09/12	4	117.25	6	118.75	117.50	-2	4,615	-0.04%
2022/09/08	0	0.00	1	114.50	117.00	-1	4,606	-0.02%
2022/09/07	0.1	109.00	1	110.50	110.00	-1	4,552	-0.02%
2022/09/06	1	111.00	0	0.00	111.50	1	4,534	0.02%
2022/09/05	0.1	112.50	0	0.00	112.50	0.1	4,543	0.00%
2022/09/02	0	0.00	0.1	112.50	111.00	-0.1	4,564	0.00%
2022/09/01	3.1	112.84	2	113.25	113.00	1.1	4,536	0.02%
2022/08/31	1	114.50	4	115.25	115.00	-3	4,519	-0.07%
2022/08/30	1	113.00	0	0.00	113.50	1	4,534	0.02%
2022/08/29	5.1	113.80	0	115.00	114.00	5.1	4,519	0.11%
2022/08/26	0	0.00	5	116.80	116.50	-5	4,516	-0.11%
2022/08/24	3.1	114.97	1	114.00	113.50	2.1	4,531	0.05%
2022/08/23	4	117.75	2	116.50	116.50	2	4,534	0.04%
2022/08/22	0	0.00	3	117.83	117.50	-3	4,575	-0.07%
2022/08/19	1	115.50	1	117.00	115.50	0	4,580	0.00%
2022/08/18	1	115.50	0	0.00	116.00	1	4,558	0.02%
2022/08/17	4	115.38	7	116.57	116.50	-3	4,558	-0.07%
2022/08/16	28.4	125.94	27	126.41	127.50	1.4	4,451	0.03%
2022/08/15	0.4	121.00	5	123.50	124.50	-4.7	4,322	-0.11%
2022/08/12	5	116.10	14	117.07	118.50	-9	4,227	-0.21%
2022/08/11	6	115.42	4	116.25	114.00	2	4,158	0.05%
2022/08/10	14	113.75	12	113.83	114.00	2	4,114	0.05%
2022/08/09	16	116.38	7	116.14	116.00	9	4,051	0.22%
2022/08/08	0	0.00	4	118.87	119.00	-4	4,041	-0.10%
2022/08/05	4	116.00	4	117.88	117.50	0	4,044	0.00%
2022/08/04	12	114.67	12	115.25	116.00	0	4,044	0.00%
2022/08/03	8	114.69	6	115.50	115.50	2	4,068	0.05%
2022/08/02	2	115.25	3	116.50	116.00	-1	4,145	-0.02%
2022/08/01	4	114.88	2	116.50	116.00	2	4,191	0.05%
2022/07/29	0	0.00	4	117.50	118.00	-4	4,193	-0.10%
2022/07/28	2	115.76	5	116.40	116.00	-3	4,169	-0.07%
2022/07/26	4	114.00	0	0.00	113.50	4	4,166	0.10%
2022/07/25	2	115.25	9	117.22	117.00	-7	4,168	-0.17%
2022/07/22	14	115.61	1	115.50	115.00	13	4,157	0.31%
2022/07/21	1	119.50	1	119.00	120.00	0	4,051	0.00%
2022/07/20	1	119.50	1	119.50	119.50	0	3,988	0.00%
2022/07/19	0	0.00	4.1	117.72	118.00	-4.1	3,927	-0.10%
2022/07/18	0	0.00	0.1	113.00	115.00	-0.1	3,857	0.00%
2022/07/15	0	0.00	0.2	110.47	111.00	-0.2	3,827	0.00%
2022/07/14	1	109.50	0.2	109.50	109.50	0.8	3,849	0.02%
2022/07/13	2	108.50	2.1	110.00	108.00	-0.1	3,879	0.00%
2022/07/12	1	104.00	3	104.33	104.50	-2	3,886	-0.05%
2022/07/11	1	107.50	0	0.00	106.50	1	3,860	0.03%
2022/07/08	4	107.25	3	107.83	108.00	1	3,850	0.03%
2022/07/07	0	0.00	6	101.82	102.00	-6	3,798	-0.16%
2022/07/06	1	102.00	0	0.00	100.00	1	3,774	0.03%
2022/07/05	0	0.00	0.4	101.00	102.00	-0.4	3,772	-0.01%
2022/07/04	0	0.00	0.5	102.90	101.50	-0.5	3,752	-0.01%
2022/07/01	2.4	106.78	4.3	105.27	105.00	-2	3,730	-0.05%
2022/06/30	2	110.03	3	112.33	113.50	-1	3,653	-0.03%
2022/06/29	6.3	119.61	2	117.50	117.00	4.3	3,516	0.12%
2022/06/28	1.1	123.02	0	0.00	123.50	1.1	3,522	0.03%
2022/06/27	0.2	125.12	1	126.00	125.50	-0.8	3,552	-0.02%
2022/06/24	2	123.25	1	124.00	127.00	1	3,540	0.03%
2022/06/23	0	0.00	3	125.17	125.00	-3	3,510	-0.09%
2022/06/22	4.1	125.88	0	0.00	122.00	4.1	3,477	0.12%
2022/06/21	1.1	128.36	2	129.50	128.50	-0.9	3,559	-0.03%
2022/06/20	19	124.08	15	126.00	126.00	4	3,598	0.11%
2022/06/17	2	126.00	3	126.00	125.50	-1	3,671	-0.03%
2022/06/16	0.1	129.57	0	0.00	129.00	0.1	3,628	0.00%
2022/06/15	0	130.00	0	130.00	130.00	0	3,683	0.00%
2022/06/14	1	127.50	1	129.00	129.50	0	3,698	0.00%
2022/06/13	0.1	130.50	0	0.00	131.00	0.1	3,676	0.00%
2022/06/10	1.1	133.41	0	0.00	133.00	1.1	3,659	0.03%
2022/06/09	0.1	134.50	0	0.00	135.50	0.1	3,679	0.00%
2022/06/07	1.1	133.86	1	133.00	134.00	0.1	3,717	0.00%
2022/06/06	2	133.25	2	134.00	132.50	0	3,781	0.00%
2022/06/02	1.1	133.09	0	0.00	132.50	1.1	3,818	0.03%
2022/06/01	1	135.50	1	137.00	136.00	0	3,871	0.00%
2022/05/31	0.1	135.00	2	135.75	135.00	-1.9	3,891	-0.05%
2022/05/30	2.1	134.26	2	136.48	134.00	0.1	3,852	0.00%
2022/05/27	1	133.00	8.1	132.00	132.00	-7.1	3,793	-0.19%
2022/05/25	0	0.00	2.1	127.05	127.50	-2.1	3,768	-0.06%
2022/05/24	2	124.50	1	125.50	124.00	1	3,734	0.03%
2022/05/23	2.1	126.25	0	0.00	126.00	2.1	3,717	0.06%
2022/05/20	2.1	130.95	1	130.00	129.00	1.1	3,730	0.03%
2022/05/19	0	130.50	1	130.50	130.50	-1	3,707	-0.03%
2022/05/18	2	130.00	1	130.50	131.00	1	3,695	0.03%
2022/05/17	0	0.00	9	129.61	130.50	-9	3,698	-0.24%
2022/05/16	6.1	127.33	3	128.17	127.50	3.1	3,696	0.08%
2022/05/13	2.1	129.24	5	129.80	130.00	-2.9	3,671	-0.08%
2022/05/12	0	0.00	3	129.83	128.50	-3	3,668	-0.08%
2022/05/11	2	130.25	2	129.75	130.00	0	3,667	0.00%
2022/05/10	4	128.00	7	128.64	131.00	-3	3,638	-0.08%
2022/05/09	2	127.75	3.1	128.81	128.50	-1.1	3,568	-0.03%
2022/05/05	2.1	126.74	0	0.00	126.00	2.1	3,553	0.06%
2022/05/04	1	124.98	1	125.50	125.00	0	3,561	0.00%
2022/04/29	0	0.00	1	123.50	121.00	-1	3,564	-0.03%
2022/04/27	4	119.63	2	120.50	119.50	2	3,508	0.06%
2022/04/26	0	0.00	1	120.00	121.00	-1	3,464	-0.03%
2022/04/22	3	119.67	1	120.50	120.50	2	3,463	0.06%
2022/04/21	1	122.00	0	0.00	122.50	1	3,464	0.03%
2022/04/20	1	123.00	0.8	124.00	123.00	0.2	3,435	0.01%
2022/04/18	0	0.00	1	122.00	122.00	-1	3,439	-0.03%
2022/04/15	1	120.50	0	0.00	120.50	1	3,467	0.03%
2022/04/14	1	123.50	2	123.00	123.00	-1	3,503	-0.03%
2022/04/13	5.6	123.18	0	0.00	123.00	5.6	3,527	0.16%
2022/04/12	1	120.00	1	120.50	120.00	0	3,492	0.00%
2022/04/08	0.1	123.50	0	0.00	122.50	0.1	3,451	0.00%
2022/04/07	9	125.11	0	0.00	125.00	9	3,458	0.26%
2022/04/06	7.3	127.59	0.3	128.44	127.50	7	3,431	0.20%
2022/04/01	4.2	128.91	1.6	130.19	130.00	2.6	3,459	0.08%
2022/03/31	3.2	130.24	0.5	132.00	130.00	2.7	3,451	0.08%
2022/03/30	2	131.25	0.5	132.50	132.00	1.5	3,366	0.04%
2022/03/29	2.2	131.52	0.5	131.50	130.50	1.7	3,328	0.05%
2022/03/28	1	132.51	0	0.00	133.50	1	3,322	0.03%
2022/03/25	3	132.67	2	132.50	134.00	1	3,339	0.03%
2022/03/24	5.2	132.00	2	132.63	132.50	3.2	3,317	0.10%
2022/03/23	6.1	137.83	3	139.00	137.00	3.1	3,187	0.10%
2022/03/22	2.2	137.27	0	0.00	138.50	2.2	3,164	0.07%
2022/03/21	1	142.49	0	0.00	140.50	1	3,096	0.03%
2022/03/18	1	139.00	2.5	140.10	141.00	-1.5	3,114	-0.05%
2022/03/17	1	143.00	1	143.50	142.50	0	3,162	0.00%
2022/03/16	0.1	140.00	0	0.00	140.00	0.1	3,166	0.00%
2022/03/15	0.1	141.00	0	0.00	140.00	0.1	3,241	0.00%
2022/03/14	1	141.00	0	0.00	143.00	1	3,317	0.03%
2022/03/11	1	142.00	1	143.00	142.00	0	3,357	0.00%
2022/03/10	0	0.00	1	147.00	147.00	-1	3,420	-0.03%
2022/03/09	2	146.00	2	146.50	144.00	0	3,433	0.00%
2022/03/08	1.4	145.13	0	0.00	145.00	1.4	3,413	0.04%
2022/03/07	4.1	147.10	3.1	146.54	145.00	1	3,409	0.03%
2022/03/04	3	153.17	0	0.00	153.00	3	3,456	0.09%
2022/03/03	1	156.50	1	156.50	157.00	0	3,456	0.00%
2022/03/02	1	158.00	1	159.50	158.00	0	3,469	0.00%
2022/03/01	1	158.00	1	159.50	158.00	0	3,464	0.00%
2022/02/24	0.6	155.91	3	155.67	156.00	-2.5	3,460	-0.07%
2022/02/23	0	0.00	1	158.00	158.50	-1	3,484	-0.03%
2022/02/22	1.1	155.48	2	155.75	156.00	-1	3,656	-0.03%
2022/02/21	2	158.00	1	158.50	159.50	1	3,723	0.03%
2022/02/18	1	160.00	1	159.00	160.00	0	3,767	0.00%
2022/02/16	0.4	156.50	0	0.00	157.00	0.4	3,946	0.01%
2022/02/15	2	155.00	0	0.00	155.00	2	4,212	0.05%
2022/02/14	1	153.00	1	153.50	153.00	0	4,350	0.00%
2022/02/11	2	157.00	3	158.67	156.00	-1	4,764	-0.02%
2022/02/10	2	154.50	0	0.00	157.00	2	4,950	0.04%
2022/02/09	1	157.00	0	0.00	157.00	1	5,167	0.02%
2022/01/26	1	152.00	2	152.50	151.00	-1	5,477	-0.02%
2022/01/25	0	0.00	1	154.00	154.00	-1	5,559	-0.02%
2022/01/13	1	155.50	0	0.00	155.50	1	5,789	0.02%
2022/01/12	0	0.00	3	155.50	157.50	-3	5,815	-0.05%
2022/01/11	3.5	156.02	4	157.75	156.50	-0.6	5,883	-0.01%
2022/01/10	2	159.50	0	0.00	160.50	2	5,994	0.03%
2022/01/07	0	0.00	1	158.50	160.50	-1	5,985	-0.02%
2022/01/06	2	158.75	2	159.50	160.50	0	5,972	0.00%
2022/01/04	0	0.00	1	162.00	161.50	-1	6,084	-0.02%
2022/01/03	0	0.00	1	160.00	160.00	-1	6,335	-0.02%
2021/12/30	1.2	160.23	1	160.00	160.50	0.2	6,457	0.00%
2021/12/29	3	163.33	3	163.00	162.00	0	6,431	0.00%
2021/12/28	4	164.75	7.1	164.42	165.50	-3.1	6,422	-0.05%
2021/12/27	0	0.00	0.6	160.00	160.00	-0.6	6,377	-0.01%
2021/12/24	1	160.99	0	0.00	160.50	1	6,375	0.02%
2021/12/21	1	160.50	2	160.25	162.00	-1	6,507	-0.02%
2021/12/20	1.1	160.50	0	0.00	160.50	1.1	6,532	0.02%
2021/12/17	3.2	162.83	0	0.00	162.50	3.2	6,573	0.05%
2021/12/16	3	165.67	6.2	166.33	165.50	-3.2	6,639	-0.05%
2021/12/15	0	0.00	1	161.50	162.00	-1	6,620	-0.02%
2021/12/14	8.1	165.81	6	166.33	165.00	2.1	6,602	0.03%
2021/12/13	5	170.30	4	171.00	168.50	1	6,603	0.02%
2021/12/10	3	165.67	2	167.50	166.00	1	6,516	0.02%
2021/12/09	1	167.50	8.1	168.20	169.00	-7.1	6,489	-0.11%
2021/12/08	5	166.40	3.6	168.28	166.00	1.4	6,436	0.02%
2021/12/07	0	0.00	6	164.92	165.50	-6	6,373	-0.09%
2021/12/06	3	158.83	7	160.50	163.50	-4	6,329	-0.06%
2021/12/03	0	0.00	6	162.17	161.50	-6	6,288	-0.10%
2021/12/02	6	161.50	7	163.21	161.00	-1	6,285	-0.02%
2021/12/01	7	163.64	7	164.79	164.50	0	6,292	0.00%
2021/11/30	5	165.90	4	166.75	163.00	1	6,287	0.02%
2021/11/29	1.1	157.09	4	161.38	161.50	-2.9	6,225	-0.05%
2021/11/26	3	162.15	2	162.50	162.00	1	6,210	0.02%
2021/11/25	2	163.75	0	0.00	163.00	2	6,263	0.03%
2021/11/24	7	160.86	9	162.06	162.50	-2	6,286	-0.03%
2021/11/23	1	161.50	3	160.67	161.00	-2	6,286	-0.03%
2021/11/22	6	165.25	1	165.50	165.00	5	6,284	0.08%
2021/11/19	2	164.25	21	166.40	166.00	-19	6,294	-0.30%
2021/11/18	15	163.33	3	163.00	161.00	12	6,244	0.19%
2021/11/17	7	160.29	3	162.33	162.50	4	6,236	0.06%
2021/11/16	22	163.57	24	163.38	163.00	-2	6,330	-0.03%
2021/11/15	15	160.67	12	160.54	161.00	3	6,365	0.05%
2021/11/12	22	158.41	3	158.50	158.50	19	6,448	0.29%
2021/11/11	8	165.25	5.5	165.00	165.00	2.5	6,326	0.04%
2021/11/10	19	168.08	17.4	167.87	166.50	1.6	6,251	0.03%
2021/11/09	9	160.28	10	160.60	159.50	-1	5,934	-0.02%
2021/11/08	8	157.74	18	156.22	158.00	-10	5,735	-0.17%
2021/11/05	0	0.00	1	150.50	151.50	-1	5,579	-0.02%
2021/11/04	3	150.50	2	150.25	152.00	1	5,475	0.02%
2021/11/03	1	143.50	1.1	145.00	145.00	-0.1	5,328	0.00%
2021/11/02	2	143.50	1	143.50	143.50	1	5,243	0.02%
2021/11/01	1	141.00	1	142.50	142.00	0	5,174	0.00%
2021/10/29	0.2	140.50	1	140.50	140.00	-0.8	5,147	-0.02%
2021/10/28	2	138.50	3	139.50	139.00	-1	5,179	-0.02%
2021/10/27	2.1	140.24	1	140.50	140.50	1.1	5,198	0.02%
2021/10/25	0	0.00	2	141.00	141.00	-2	5,194	-0.04%
2021/10/22	1	139.00	0	0.00	140.50	1	5,233	0.02%
2021/10/21	6	142.33	5	141.50	140.50	1	5,261	0.02%
2021/10/20	0	0.00	1	142.50	142.00	-1	5,237	-0.02%
2021/10/19	2	141.50	1.1	142.00	142.00	0.9	5,259	0.02%
2021/10/18	8	143.06	16.7	143.21	144.00	-8.7	5,279	-0.16%
2021/10/15	1	138.50	1	139.50	138.50	0	5,137	0.00%
2021/10/14	20	140.95	10	138.00	137.00	10	5,113	0.20%
2021/10/13	1	139.50	3	139.67	139.00	-2	5,117	-0.04%
2021/10/12	17.3	137.47	20	137.58	136.50	-2.7	5,116	-0.05%
2021/10/08	14	136.61	13	139.15	137.00	1	5,020	0.02%
2021/10/07	3	132.83	4	134.13	135.50	-1	4,780	-0.02%
2021/10/06	1	130.00	1	126.50	127.00	0	4,688	0.00%
2021/10/05	3.2	125.56	3	127.33	128.00	0.2	4,750	0.00%
2021/10/04	1.1	127.50	5.2	131.21	127.00	-4.2	4,788	-0.09%
2021/10/01	2	129.50	2.1	128.21	127.00	-0.1	4,784	0.00%
2021/09/30	2	128.50	0.5	129.50	129.50	1.5	4,784	0.03%
2021/09/29	1.1	127.99	2	129.00	129.00	-0.9	4,771	-0.02%
2021/09/28	7.7	132.69	5.5	131.95	131.00	2.2	4,752	0.05%
2021/09/27	3	138.83	2	140.75	137.50	1	4,746	0.02%
2021/09/24	11.5	143.59	2	142.75	143.00	9.5	4,721	0.20%
2021/09/23	3	145.83	7	144.93	145.00	-4	4,712	-0.08%
2021/09/22	1	134.50	1	137.00	139.50	0	4,684	0.00%
2021/09/17	1	138.50	0	0.00	139.00	1	4,732	0.02%
2021/09/16	3	137.83	1	138.50	138.50	2	4,844	0.04%
2021/09/15	0	137.00	0	0.00	136.50	0	4,885	0.00%
2021/09/13	0	139.00	0	0.00	139.00	0	5,063	0.00%
2021/09/10	1	137.00	3	137.67	138.50	-2	5,085	-0.04%
2021/09/09	1	133.00	1	134.00	138.50	0	5,212	0.00%
2021/09/08	2	134.00	1	134.50	135.00	1	5,213	0.02%
2021/09/07	1	137.50	1.1	136.59	137.50	-0.1	5,194	0.00%
2021/09/06	6	138.00	1	136.00	136.50	5	5,204	0.10%
2021/09/03	2	135.75	0	0.00	136.00	2	5,199	0.04%
2021/09/02	2	135.00	2	136.00	133.50	0	5,201	0.00%
2021/08/26	1	127.48	1	127.50	127.50	0	5,216	0.00%
2021/08/25	0	0.00	1	127.00	127.00	-1	5,263	-0.02%
2021/08/24	2	124.00	2	125.75	124.50	0	5,282	0.00%
2021/08/23	0	0.00	1	117.50	119.50	-1	5,215	-0.02%
2021/08/20	2	121.75	2.5	122.10	122.50	-0.5	5,173	-0.01%
2021/08/19	0	0.00	6	125.42	123.50	-6	5,170	-0.12%
2021/08/18	7	126.07	1.6	125.93	126.00	5.4	5,135	0.11%
2021/08/17	1.5	131.71	4.1	129.95	129.50	-2.6	5,038	-0.05%
2021/08/16	0	0.00	1	139.50	139.00	-1	4,931	-0.02%
2021/08/13	0	0.00	1	137.50	137.50	-1	4,965	-0.02%
2021/08/11	0	0.00	1	142.00	142.00	-1	5,144	-0.02%
2021/08/10	1.2	145.50	0	0.00	143.50	1.2	5,179	0.02%
2021/08/09	0	149.50	2	151.50	151.00	-2	5,211	-0.04%
2021/08/06	0	148.45	0	0.00	148.50	0	5,275	0.00%
2021/08/05	2	150.00	2	147.75	147.50	0	5,425	0.00%
2021/08/04	1	151.50	0	0.00	150.00	1	5,570	0.02%
2021/08/03	2	148.50	3	150.83	147.50	-1	5,683	-0.02%
2021/07/29	3	147.00	3	147.67	147.00	0	6,015	0.00%
2021/07/28	1	148.50	1	149.50	148.50	0	6,258	0.00%
2021/07/27	8	152.06	7.5	151.53	150.00	0.5	6,577	0.01%
2021/07/26	7	147.07	15.5	145.89	148.50	-8.5	6,820	-0.12%
2021/07/23	5.6	144.38	2	146.50	143.00	3.6	6,867	0.05%
2021/07/22	1.1	146.95	1	144.00	146.00	0.1	6,866	0.00%
2021/07/21	2.2	148.16	0	0.00	145.50	2.2	6,844	0.03%
2021/07/20	5.1	150.50	8	150.69	150.00	-2.9	6,846	-0.04%
2021/07/19	4.1	152.12	0	0.00	151.50	4.1	6,893	0.06%
2021/07/16	2.1	152.76	0	0.00	153.50	2.1	6,963	0.03%
2021/07/15	1	151.00	0	0.00	154.00	1	7,055	0.01%
2021/07/14	1.1	149.07	2	150.25	151.00	-1	7,073	-0.01%
2021/07/13	0.1	153.00	0	0.00	152.00	0.1	7,141	0.00%
2021/07/12	8.1	151.19	1	151.00	151.50	7.1	7,307	0.10%
2021/07/09	2.1	154.51	1	154.00	154.50	1.1	7,309	0.01%
2021/07/08	0	0.00	3	159.00	158.00	-3	7,358	-0.04%
2021/07/07	3	157.67	0	0.00	158.50	3	7,439	0.04%
2021/07/06	7	158.50	0	0.00	157.50	7	7,466	0.09%
2021/07/05	2.6	158.33	1	158.50	158.50	1.6	7,527	0.02%
2021/07/02	9.1	154.68	0	0.00	154.00	9.1	7,555	0.12%
2021/07/01	2	158.25	1	159.00	158.00	1	7,507	0.01%
2021/06/30	2	156.76	2.3	157.94	157.50	-0.2	7,509	0.00%
2021/06/29	7	157.64	2.7	157.45	157.00	4.3	7,474	0.06%
2021/06/28	7	159.00	1	159.00	160.00	6	7,504	0.08%
2021/06/25	9.9	159.47	3	158.83	158.50	6.9	7,468	0.09%
2021/06/24	5.2	163.02	3	163.17	162.50	2.2	7,353	0.03%
2021/06/23	4.1	165.79	3.1	166.02	165.00	1	7,306	0.01%
2021/06/22	7.2	174.08	1.1	170.21	169.50	6.2	7,304	0.08%
2021/06/21	1	175.50	3.1	175.88	178.50	-2.1	7,289	-0.03%
2021/06/18	2.1	180.08	5.1	180.03	181.00	-3	7,364	-0.04%
2021/06/17	0	0.00	1.1	171.05	172.00	-1.1	7,308	-0.02%
2021/06/16	0.1	170.00	2	170.50	170.50	-1.9	7,340	-0.03%
2021/06/15	1.1	168.10	1	169.00	169.50	0.1	7,380	0.00%
2021/06/11	3.2	168.41	0.1	171.00	167.00	3.2	7,414	0.04%
2021/06/10	3	171.67	1	171.50	172.00	2	7,536	0.03%
2021/06/09	1	169.50	1	171.00	169.00	0	7,640	0.00%
2021/06/08	2	170.25	1	172.50	170.00	1	7,629	0.01%
2021/06/07	0	0.00	1	171.47	171.00	-1	7,749	-0.01%
2021/06/04	3	171.83	1	170.50	170.00	2	7,787	0.03%
2021/06/03	0.1	174.50	4.5	173.56	175.00	-4.4	7,806	-0.06%
2021/06/02	2	170.75	3.1	171.81	170.00	-1.1	7,772	-0.01%
2021/06/01	3	168.67	57	168.73	171.50	-54	7,766	-0.70%
2021/05/31	35.1	164.74	2	163.00	165.50	33.1	7,751	0.43%
2021/05/28	27	167.24	0	0.00	166.50	27	7,765	0.35%
2021/05/27	1	165.00	2	166.25	167.00	-1	7,817	-0.01%
2021/05/26	6	166.42	3	166.67	164.00	3	7,849	0.04%
2021/05/25	3	168.00	3	168.83	168.50	0	7,953	0.00%
2021/05/24	1	161.00	3	162.33	164.50	-2	8,131	-0.02%
2021/05/21	5	166.00	2	168.50	164.50	3	8,475	0.04%
2021/05/20	5.7	163.64	5	163.10	165.00	0.7	8,555	0.01%
2021/05/19	5.1	172.78	3	173.50	170.50	2.1	8,443	0.02%
2021/05/18	3	168.50	16	171.09	176.00	-13	8,430	-0.15%
2021/05/17	14	168.61	0	0.00	166.00	14	8,538	0.16%
2021/05/14	3.1	168.72	1	170.00	170.00	2.1	8,453	0.02%
2021/05/13	7	163.43	15.1	169.11	170.00	-8.1	8,377	-0.10%
2021/05/12	44	163.08	43.4	166.12	168.00	0.6	8,232	0.01%
2021/05/11	7.1	175.21	7	176.07	174.00	0	8,105	0.00%
2021/05/10	4	189.50	0	0.00	191.00	4	7,974	0.05%
2021/05/07	3	187.00	3	187.33	190.00	0	7,947	0.00%
2021/05/06	1	186.50	1.1	188.06	187.50	-0.1	7,879	0.00%
2021/05/05	98.1	194.86	146.7	194.54	194.00	-48.6	7,712	-0.63%	大賣/
2021/05/04	54.6	197.16	8.3	194.51	191.00	46.3	7,476	0.62%
2021/05/03	16	190.69	14	187.39	188.00	2	7,171	0.03%
2021/04/29	1.2	182.50	0.5	184.21	184.50	0.7	6,908	0.01%
2021/04/28	0	0.00	1	175.50	177.50	-1	6,811	-0.01%
2021/04/27	4	178.88	4	178.38	179.00	0	6,813	0.00%
2021/04/26	0	0.00	2.1	175.96	176.50	-2.1	6,770	-0.03%
2021/04/23	5	173.80	5	174.00	175.00	0	6,745	0.00%
2021/04/22	1	172.50	1.1	172.34	171.00	-0.1	6,729	0.00%
2021/04/21	2	171.75	4	166.13	171.00	-2	6,737	-0.03%
2021/04/20	1	169.00	3	169.33	169.50	-2	6,784	-0.03%
2021/04/19	8.2	172.60	10	172.00	171.00	-1.8	6,803	-0.03%
2021/04/16	11	179.27	11.3	177.37	178.50	-0.3	6,742	0.00%
2021/04/15	5.1	169.00	1.2	169.57	170.00	3.9	6,588	0.06%
2021/04/14	0	0.00	0.2	162.00	165.00	-0.2	6,532	0.00%
2021/04/13	1.2	162.61	1.1	163.68	160.00	0.1	6,463	0.00%
2021/04/12	2	166.75	0	0.00	166.00	2	6,409	0.03%
2021/04/09	1	166.50	1	168.54	170.00	0	6,402	0.00%
2021/04/08	2	166.75	4	168.00	167.00	-2	6,382	-0.03%
2021/04/07	1	169.00	0	170.00	169.00	1	6,347	0.02%
2021/04/06	2	174.25	1	176.00	171.00	1	6,337	0.02%
2021/04/01	1	173.00	6	172.83	173.00	-5	6,321	-0.08%
2021/03/31	2	177.50	2	173.25	174.00	0	6,297	0.00%
2021/03/30	1	166.00	0.1	168.00	171.00	0.9	6,208	0.01%
2021/03/29	1	166.50	0	0.00	166.50	1	6,173	0.02%
2021/03/26	2	165.75	1	166.50	166.00	1	6,203	0.02%
2021/03/25	2	161.25	3.1	165.69	166.00	-1.1	6,182	-0.02%
2021/03/24	3	163.33	4	163.75	163.00	-1	6,215	-0.02%
2021/03/23	2.1	162.90	0	0.00	162.00	2.1	6,157	0.03%
2021/03/22	1.1	162.55	1	163.58	165.50	0.1	6,065	0.00%
2021/03/19	2.3	160.49	5	161.60	160.50	-2.8	6,031	-0.05%
2021/03/18	1	162.50	3	165.50	163.50	-2	5,993	-0.03%
2021/03/17	2	160.50	2	162.00	162.50	0	5,945	0.00%
2021/03/16	3	160.50	15.1	160.99	160.00	-12.1	5,937	-0.20%
2021/03/15	10	152.95	2	152.75	159.00	8	5,786	0.14%
2021/03/12	1	152.00	2	151.25	151.00	-1	5,700	-0.02%
2021/03/11	2.1	153.95	3.1	153.14	153.50	-1	5,784	-0.02%
2021/03/10	2	149.50	1	146.50	147.00	1	5,684	0.02%
2021/03/09	1	147.00	1.1	147.52	148.00	-0.1	5,660	0.00%
2021/03/08	0	0.00	4.3	147.18	148.00	-4.3	5,654	-0.08%
2021/03/05	1.1	145.50	1	147.00	145.50	0.1	5,664	0.00%
2021/03/04	1	147.50	0	0.00	145.00	1	5,686	0.02%
2021/03/03	1	149.00	1.3	149.20	149.50	-0.3	5,715	0.00%
2021/03/02	0	0.00	9	148.44	145.50	-9	5,665	-0.16%
2021/02/26	4.8	147.35	4.1	149.05	149.00	0.7	5,582	0.01%
2021/02/25	7.1	154.99	1.1	153.12	154.00	6	5,457	0.11%
2021/02/24	11	157.64	1	157.00	156.00	10	5,324	0.19%
2021/02/23	68	157.45	72.2	158.80	161.50	-4.2	5,083	-0.08%
2021/02/22	1	146.50	6	149.67	147.00	-5	4,758	-0.11%
2021/02/19	4	139.75	3	140.67	141.00	1	4,604	0.02%
2021/02/18	1.5	140.50	1	140.00	141.00	0.5	4,579	0.01%
2021/02/17	3.1	143.26	4	142.13	142.00	-0.9	4,535	-0.02%
2021/02/04	1.1	133.91	0	0.00	132.50	1.1	4,369	0.03%
2021/02/03	2	134.75	1	135.00	135.50	1	4,429	0.02%
2021/02/02	0	0.00	4	134.75	134.50	-4	4,511	-0.09%
2021/02/01	0	0.00	1	132.00	131.00	-1	4,486	-0.02%
2021/01/29	3	134.82	5	135.70	130.50	-2	4,502	-0.04%
2021/01/28	3	134.17	2	135.00	134.50	1	4,423	0.02%
2021/01/27	1	136.50	4.1	137.63	137.00	-3.1	4,403	-0.07%
2021/01/26	2	136.00	0.1	135.50	134.50	1.9	4,363	0.04%
2021/01/25	1	136.00	1	135.00	136.00	0	4,396	0.00%
2021/01/22	0	0.00	2	132.00	133.50	-2	4,414	-0.05%
2021/01/21	0.2	128.50	0.1	129.50	129.00	0.2	4,377	0.00%
2021/01/20	2.2	128.86	0	0.00	127.50	2.2	4,407	0.05%
2021/01/19	0	0.00	1.3	132.52	132.50	-1.3	4,364	-0.03%
2021/01/18	4.1	130.50	2	130.75	131.00	2.1	4,334	0.05%
2021/01/15	1.1	136.00	2	137.75	134.00	-1	4,335	-0.02%
2021/01/14	7	139.36	8.1	139.38	140.00	-1.1	4,380	-0.02%
2021/01/13	53	139.93	53	138.88	138.00	0	4,308	0.00%
2021/01/12	1	128.50	7	132.07	130.50	-6	4,156	-0.14%
2021/01/08	1	130.00	3	130.83	131.50	-2	4,124	-0.05%
2021/01/05	4	130.38	0	0.00	130.00	4	4,189	0.10%
2021/01/04	1	133.00	2	134.00	133.50	-1	4,218	-0.02%
2020/12/31	2	133.00	4.1	132.89	132.50	-2.1	4,258	-0.05%
2020/12/30	0	0.00	0.1	129.00	130.00	-0.1	4,232	0.00%
2020/12/29	0.1	128.50	0	0.00	128.50	0.1	4,247	0.00%
2020/12/28	0	0.00	5	127.80	127.50	-5	4,287	-0.12%
2020/12/25	0	0.00	2	126.75	125.50	-2	4,335	-0.05%
2020/12/24	10.1	125.51	11	125.55	125.00	-1	4,395	-0.02%
2020/12/23	1	125.00	1	126.00	125.00	0	4,434	0.00%
2020/12/22	7	128.79	2	128.50	126.00	5	4,497	0.11%
2020/12/21	3	131.17	2	132.25	132.00	1	4,566	0.02%
2020/12/18	1	134.00	3.2	135.03	133.00	-2.2	4,594	-0.05%
2020/12/17	0	0.00	5	132.90	132.50	-5	4,497	-0.11%
2020/12/16	1	129.50	0	0.00	130.00	1	4,492	0.02%
2020/12/15	1	129.50	2	131.50	130.00	-1	4,663	-0.02%
2020/12/14	7	130.43	1	130.50	129.00	6	4,634	0.13%
2020/12/11	3	131.50	8	131.06	132.50	-5	4,702	-0.11%
2020/12/10	12	132.54	1.1	133.45	131.00	10.9	4,714	0.23%
2020/12/09	1	131.00	2	131.50	132.00	-1	4,693	-0.02%
2020/12/08	8	131.88	1	131.50	131.50	7	4,710	0.15%
2020/12/07	2	130.50	5.1	129.50	132.50	-3.1	4,713	-0.07%
2020/12/04	3	127.00	2	127.25	126.50	1	4,670	0.02%
2020/12/03	6	127.76	2	129.00	128.00	4	4,754	0.08%
2020/12/02	8.2	128.20	2	129.00	128.00	6.2	4,873	0.13%
2020/12/01	0	0.00	6.2	126.78	127.50	-6.2	5,154	-0.12%
2020/11/30	1	126.50	0	0.00	125.00	1	5,594	0.02%
2020/11/27	2	127.50	3	126.00	127.00	-1	5,848	-0.02%
2020/11/26	2	124.50	2	124.25	124.50	0	5,941	0.00%
2020/11/24	2	122.00	0	0.00	121.50	2	6,185	0.03%
2020/11/23	2	123.50	1	124.50	123.50	1	6,211	0.02%
2020/11/20	0	0.00	10	122.00	123.50	-10	6,205	-0.16%
2020/11/19	4	123.13	0	0.00	123.00	4	6,232	0.06%
2020/11/18	11	121.00	1	121.50	121.00	10	6,294	0.16%
2020/11/17	4	120.63	1	120.50	121.00	3	6,430	0.05%
2020/11/13	1	114.50	2.1	116.29	117.00	-1.1	6,617	-0.02%
2020/11/12	2	115.25	1	116.00	115.00	1	6,695	0.01%
2020/11/11	13	115.58	14.9	116.94	117.50	-1.9	6,830	-0.03%
2020/11/10	5	115.60	3.1	115.24	113.50	1.9	6,838	0.03%
2020/11/09	1	120.00	0	0.00	120.00	1	6,896	0.01%
2020/11/06	1	118.50	1.5	120.10	119.50	-0.5	6,914	-0.01%
2020/11/04	0	0.00	2	118.25	119.00	-2	7,041	-0.03%
2020/11/03	1.1	117.11	0	0.00	117.50	1.1	7,087	0.02%
2020/11/02	1	113.00	3	113.50	115.50	-2	7,181	-0.03%
2020/10/30	4.2	116.92	0	0.00	115.00	4.2	7,205	0.06%
2020/10/29	0	0.00	1	121.00	121.00	-1	7,170	-0.01%
2020/10/28	1	121.50	1	122.00	123.00	0	7,199	0.00%
2020/10/27	1	121.00	0	0.00	121.50	1	7,209	0.01%
2020/10/26	0	0.00	0	125.00	123.50	0	7,260	0.00%
2020/10/23	0	0.00	1	124.50	122.50	-1	7,349	-0.01%
2020/10/21	1	122.50	6	124.50	122.50	-5	7,553	-0.07%
2020/10/20	5.2	123.04	0	0.00	124.00	5.2	7,641	0.07%
2020/10/16	17	123.38	17	123.50	123.50	0	7,750	0.00%
2020/10/15	2	125.00	1	124.50	123.50	1	7,808	0.01%
2020/10/14	20	127.90	19	127.13	128.00	1	7,795	0.01%
2020/10/12	13	126.27	11	126.55	130.00	2	8,061	0.02%
2020/10/08	15	129.37	16	128.88	128.50	-1	8,098	-0.01%
2020/10/07	4	129.50	4	130.50	130.00	0	8,287	0.00%
2020/10/06	5	131.00	5	129.60	130.00	0	8,379	0.00%
2020/10/05	6.1	130.84	5	131.90	130.50	1.1	8,439	0.01%
2020/09/30	11	131.73	12	132.21	133.00	-1	8,511	-0.01%
2020/09/29	3	131.17	3	133.00	132.00	0	8,577	0.00%
2020/09/25	6	127.67	10	128.55	128.00	-4	8,641	-0.05%
2020/09/24	8	128.94	4	132.00	127.00	4	8,724	0.05%
2020/09/23	4	132.50	4	134.50	135.50	0	8,671	0.00%
2020/09/22	2	135.00	2	135.75	135.00	0	8,733	0.00%
2020/09/21	3	138.00	1	137.50	137.00	2	8,723	0.02%
2020/09/18	3	138.00	4	140.75	140.50	-1	8,727	-0.01%
2020/09/17	1	139.00	1	140.50	138.50	0	8,580	0.00%
2020/09/16	3	139.67	3	140.00	139.00	0	8,585	0.00%
2020/09/15	1	138.00	2	138.50	137.00	-1	8,539	-0.01%
2020/09/14	1	137.50	1	137.00	137.50	0	8,571	0.00%
2020/09/11	0	0.00	0.5	136.00	136.00	-0.5	8,568	-0.01%
2020/09/10	3	134.00	2.5	135.50	135.00	0.5	8,586	0.01%
2020/09/09	9	134.22	11	131.68	135.00	-2	8,535	-0.02%
2020/09/08	6	134.92	8	134.81	134.50	-2	8,478	-0.02%
2020/09/07	17	137.91	11	139.27	136.00	6	8,409	0.07%
2020/09/04	69	143.57	61	144.53	144.50	8	8,298	0.10%
2020/09/03	8	148.88	40	150.03	150.50	-32	8,021	-0.40%
2020/09/02	31	140.42	25	139.96	138.50	6	7,570	0.08%
2020/09/01	16.2	134.30	14	135.64	135.00	2.2	7,358	0.03%
2020/08/31	16	133.44	15	135.93	135.50	1	7,339	0.01%
2020/08/28	3	137.83	3	139.83	138.00	0	7,214	0.00%
2020/08/27	5	140.90	4	141.25	140.50	1	7,219	0.01%
2020/08/26	3	143.67	1.1	143.26	143.00	1.9	7,178	0.03%
2020/08/25	1	143.00	7	144.14	145.50	-6	7,157	-0.08%
2020/08/24	2	140.75	1	142.00	141.00	1	7,151	0.01%
2020/08/21	0	0.00	1	148.00	149.00	-1	7,095	-0.01%
2020/08/20	1	144.50	2	141.50	141.00	-1	7,054	-0.01%
2020/08/19	4	147.88	1	155.50	145.50	3	6,950	0.04%
2020/08/18	3	150.33	2	149.25	149.00	1	6,894	0.01%
2020/08/17	4	148.63	4	148.25	148.50	0	6,863	0.00%
2020/08/14	2	143.00	2	144.00	144.00	0	6,781	0.00%
2020/08/13	3	141.50	7	140.71	142.00	-4	6,789	-0.06%
2020/08/12	0	0.00	1	133.50	136.00	-1	6,739	-0.01%
2020/08/11	0	0.00	1	135.00	137.00	-1	6,760	-0.01%
2020/08/10	2	133.75	1	137.00	133.00	1	6,849	0.01%
2020/08/06	3	136.83	4	136.63	136.50	-1	7,225	-0.01%
2020/08/05	6	136.00	2	137.25	137.50	4	7,387	0.05%
2020/08/04	0.2	134.50	1	133.50	134.50	-0.8	7,357	-0.01%
2020/07/31	2	130.75	2	131.00	130.50	0	7,287	0.00%
2020/07/30	1	132.00	1	131.00	132.50	0	7,232	0.00%
2020/07/29	2	129.00	3	128.17	129.50	-1	7,176	-0.01%
2020/07/28	7	129.36	6	129.17	128.50	1	7,109	0.01%
2020/07/27	3.5	131.29	5.4	132.14	130.00	-1.9	6,952	-0.03%
2020/07/24	11	135.64	5	136.80	134.50	6	6,800	0.09%
2020/07/23	7	136.57	2	137.25	137.00	5	6,685	0.07%
2020/07/22	0	0.00	1	133.50	135.50	-1	6,599	-0.02%
2020/07/21	3	131.67	3	133.00	132.50	0	6,537	0.00%
2020/07/20	4	128.38	3	129.33	130.00	1	6,451	0.02%
2020/07/17	1	131.50	2	129.50	130.00	-1	6,400	-0.02%
2020/07/16	18	131.67	7	129.36	131.00	11	6,258	0.18%
2020/07/15	2	127.25	1	127.00	126.00	1	6,109	0.02%
2020/07/14	5	126.00	28	124.13	126.00	-23	6,104	-0.38%
2020/07/13	110	120.79	102	120.01	120.50	8	5,876	0.14%	大買/大賣/
2020/07/10	15.2	118.09	0	0.00	118.00	15.2	5,812	0.26%
2020/07/09	2	118.00	4	118.50	120.00	-2	5,729	-0.03%
2020/07/08	2	115.50	1	116.50	116.00	1	5,607	0.02%
2020/07/07	1	117.00	1	119.00	118.00	0	5,478	0.00%
2020/07/06	1	119.00	4	119.00	119.50	-3	5,391	-0.06%
2020/07/03	90	115.71	91	114.91	115.50	-1	5,364	-0.02%
2020/07/02	19	111.45	29	112.14	113.00	-10	5,249	-0.19%
2020/07/01	9	111.50	20	111.25	112.00	-11	5,198	-0.21%
2020/06/30	2	106.25	1	107.49	107.50	1	5,204	0.02%
2020/06/29	8	106.00	0	0.00	106.50	8	5,257	0.15%
2020/06/24	20	105.50	22	106.27	106.50	-2	5,260	-0.04%
2020/06/23	15	106.03	9	105.89	106.00	6	5,257	0.11%
2020/06/19	2	104.00	3	104.50	102.50	-1	5,292	-0.02%
2020/06/18	3	102.50	1	104.00	104.50	2	5,244	0.04%
2020/06/17	2	101.00	0	0.00	103.00	2	5,220	0.04%
2020/06/11	2	104.50	0	0.00	102.50	2	5,351	0.04%
2020/06/10	2	104.50	2	105.00	105.50	0	5,338	0.00%
2020/06/09	3	106.50	10	105.15	107.50	-7	5,355	-0.13%
2020/06/08	7	112.00	0	0.00	106.00	7	5,362	0.13%
2020/06/05	204	112.25	202	111.88	111.50	2	5,258	0.04%	大買/大賣/
2020/06/04	2	108.50	6	108.25	108.00	-4	5,137	-0.08%
2020/06/03	1	103.00	9	104.94	106.00	-8	5,088	-0.16%
2020/06/02	9	103.50	6	104.00	104.00	3	5,047	0.06%
2020/06/01	0	0.00	8	102.50	103.50	-8	5,039	-0.16%
2020/05/29	0	0.00	1	102.00	101.00	-1	5,024	-0.02%
2020/05/28	1	102.50	10	101.40	102.50	-9	5,014	-0.18%
2020/05/27	6	103.17	3.7	100.64	100.50	2.3	4,993	0.05%
2020/05/25	2	101.25	3	102.33	103.50	-1	4,865	-0.02%
2020/05/22	4	102.88	2	102.50	102.50	2	4,791	0.04%
2020/05/21	9	105.67	7	108.50	106.00	2	4,737	0.04%
2020/05/20	15	106.60	8	107.88	106.50	7	4,676	0.15%
2020/05/19	7	105.93	7.1	104.73	106.00	-0.1	4,699	0.00%
2020/05/18	2	101.75	5	102.80	101.50	-3	4,606	-0.07%
2020/05/15	5	104.00	3	104.83	103.50	2	4,557	0.04%
2020/05/14	6	102.25	5	102.80	102.50	1	4,414	0.02%
2020/05/13	12	101.21	16	101.16	102.00	-4	4,220	-0.09%
2020/05/12	4.5	96.29	10	97.24	98.40	-5.5	3,995	-0.14%
2020/05/11	3	93.70	0	0.00	93.70	3	3,784	0.08%
2020/05/08	2	90.55	0	0.00	90.80	2	3,736	0.05%
2020/05/07	0	0.00	1	91.40	91.90	-1	3,744	-0.03%
2020/05/06	0	0.00	0.1	90.10	89.50	-0.1	3,817	0.00%
2020/05/05	2	90.60	3	90.63	90.00	-1	3,898	-0.03%
2020/05/04	3	90.47	2	91.40	90.50	1	3,984	0.03%
2020/04/30	1	92.30	3	93.00	93.00	-2	4,008	-0.05%
2020/04/29	1	92.30	1	93.10	92.20	0	4,051	0.00%
2020/04/28	1	92.20	4	92.58	92.70	-3	4,153	-0.07%
2020/04/27	2	92.30	0	0.00	92.30	2	4,274	0.05%
2020/04/24	1	92.80	1	93.20	92.00	0	4,324	0.00%
2020/04/22	1	89.00	7	89.17	90.50	-6	4,453	-0.13%
2020/04/21	3	90.93	1	90.30	90.30	2	4,502	0.04%
2020/04/20	1	93.20	0	0.00	92.10	1	4,520	0.02%
2020/04/17	13	93.96	14	94.57	93.00	-1	4,520	-0.02%
2020/04/16	2	91.75	3	91.43	91.70	-1	4,530	-0.02%
2020/04/15	2	90.90	2	92.10	92.40	0	4,508	0.00%
2020/04/14	0	0.00	1	89.60	89.70	-1	4,467	-0.02%
2020/04/09	0	0.00	1	87.80	87.70	-1	4,546	-0.02%
2020/04/08	1	88.70	1	89.90	87.80	0	4,599	0.00%
2020/04/07	2	89.35	1	89.10	89.00	1	4,601	0.02%
2020/04/06	2	90.80	0	0.00	90.00	2	4,560	0.04%
2020/04/01	15	90.70	3	90.23	89.40	12	4,546	0.26%
2020/03/31	3	87.80	5	87.44	88.70	-2	4,463	-0.04%
2020/03/30	5	84.32	5	84.74	84.20	0	4,376	0.00%
2020/03/27	2	84.40	9	84.88	84.10	-7	4,346	-0.16%
2020/03/26	0	0.00	5	81.84	83.70	-5	4,314	-0.12%
2020/03/25	5	79.52	4	80.30	81.00	1	4,296	0.02%
2020/03/24	0	0.00	1	76.80	76.80	-1	4,268	-0.02%
2020/03/23	1	74.20	0	0.00	72.60	1	4,295	0.02%
2020/03/20	1	72.10	1	77.50	78.00	0	4,295	0.00%
2020/03/19	0	0.00	2.5	71.06	72.00	-2.5	4,235	-0.06%
2020/03/18	6	75.75	2	74.25	73.20	4	4,148	0.10%
2020/03/17	1	76.70	3	77.20	77.50	-2	4,097	-0.05%
2020/03/16	2	78.95	1	78.00	76.70	1	4,041	0.02%
2020/03/13	1	76.80	1	79.50	79.60	0	4,000	0.00%
2020/03/11	2	86.30	2	87.15	86.30	0	3,876	0.00%
2020/03/09	1	87.10	0	0.00	86.00	1	3,836	0.03%
2020/03/06	1	89.60	0	0.00	89.20	1	3,791	0.03%
2020/03/05	1.7	91.02	1	91.90	91.70	0.7	3,762	0.02%
2020/03/04	0	0.00	1	90.30	90.20	-1	3,766	-0.03%
2020/02/27	1	91.20	1	92.10	90.80	0	3,684	0.00%
2020/02/26	0	0.00	1	92.70	92.60	-1	3,657	-0.03%
2020/02/24	0	0.00	13	92.62	92.50	-13	3,645	-0.36%
2020/02/21	1	95.40	2	95.50	95.40	-1	3,635	-0.03%
2020/02/20	10	98.10	1	98.20	95.80	9	3,668	0.25%
2020/02/18	1	95.40	0	0.00	94.90	1	3,595	0.03%
2020/02/17	0	0.00	4	95.63	95.30	-4	3,683	-0.11%
2020/02/14	16	96.04	2	95.80	95.80	14	3,928	0.36%
2020/02/13	1	95.20	4	95.88	96.40	-3	3,905	-0.08%
2020/02/12	2	94.40	1	97.00	94.20	1	3,843	0.03%
2020/02/11	0	0.00	6	94.48	94.50	-6	3,778	-0.16%
2020/02/10	0	0.00	2	93.70	93.60	-2	3,793	-0.05%
2020/02/07	4	94.48	1	94.80	93.50	3	3,782	0.08%
2020/02/06	4	94.20	6	94.08	95.60	-2	3,750	-0.05%
2020/02/05	4	92.10	2	93.10	92.00	2	3,721	0.05%
2020/02/04	5	91.38	5	92.26	92.00	0	3,638	0.00%
2020/02/03	2	91.65	2	92.40	92.30	0	3,608	0.00%
2020/01/31	5	92.58	4	93.20	92.80	1	3,567	0.03%
2020/01/30	0	0.00	7	91.17	90.50	-7	3,503	-0.20%
2020/01/20	4	94.68	2	93.30	93.80	2	3,431	0.06%
2020/01/17	5.1	93.90	3	93.80	94.10	2.1	3,382	0.06%
2020/01/16	1	94.10	10	93.92	93.60	-9	3,356	-0.27%
2020/01/15	5	92.84	3	92.20	92.30	2	3,335	0.06%
2020/01/14	10	90.80	13	91.20	92.00	-3	3,307	-0.09%
2020/01/10	13	90.65	12	90.55	90.10	1	3,265	0.03%
2020/01/09	0	0.00	1.1	88.76	88.70	-1.1	3,159	-0.03%
2020/01/08	6	87.52	0	0.00	87.50	6	3,168	0.19%
2020/01/07	3	87.90	0	0.00	88.30	3	3,170	0.09%
2020/01/06	4	88.68	0	0.00	88.80	4	3,188	0.13%
2020/01/03	1	88.90	2	89.00	89.20	-1	3,201	-0.03%
2020/01/02	3	89.00	3	88.70	88.90	0	3,160	0.00%
2019/12/31	2	86.65	4	86.08	86.70	-2	3,110	-0.06%
2019/12/30	1	87.50	1	87.10	86.90	0	3,094	0.00%
2019/12/27	1	88.00	15	88.61	87.80	-14	3,139	-0.45%
2019/12/26	6	88.43	0.2	88.30	88.30	5.8	3,150	0.18%
2019/12/20	4	87.65	1	88.00	87.60	3	3,262	0.09%
2019/12/18	16	87.45	0	0.00	87.50	16	3,353	0.48%
2019/12/13	0	0.00	6	85.80	85.90	-6	3,443	-0.17%
2019/12/11	1	85.90	1	85.70	85.50	0	3,482	0.00%
2019/12/09	1	85.10	0	0.00	85.10	1	3,515	0.03%
2019/12/06	0	0.00	0.2	85.30	85.00	-0.2	3,583	-0.01%
2019/12/05	1	84.80	0	0.00	84.80	1	3,617	0.03%
2019/12/04	2	84.85	1	85.00	84.50	1	3,681	0.03%
2019/12/03	1	83.70	0	0.00	84.50	1	3,686	0.03%
2019/12/02	3	83.67	1	83.80	83.80	2	3,696	0.05%
2019/11/28	0	0.00	2	85.50	84.90	-2	3,689	-0.05%
2019/11/26	0	0.00	1	85.00	85.40	-1	3,765	-0.03%
2019/11/25	3	84.87	0	0.00	84.80	3	3,737	0.08%
2019/11/19	0	0.00	0.1	85.80	85.70	-0.1	4,108	0.00%
2019/11/18	0	0.00	1	84.90	85.00	-1	4,087	-0.02%
2019/11/15	0	0.00	1	83.90	83.70	-1	4,151	-0.02%
2019/11/14	2.1	83.07	0	0.00	82.80	2.1	4,149	0.05%
2019/11/13	2	83.60	3	85.03	83.00	-1	4,104	-0.02%
2019/11/06	0	0.00	2	91.00	90.70	-2	4,068	-0.05%
2019/11/05	1	92.10	2.1	92.15	92.30	-1.1	4,089	-0.03%
2019/11/04	0	0.00	0.5	91.70	91.90	-0.5	4,078	-0.01%
2019/10/31	1	89.40	0	0.00	90.00	1	4,091	0.02%
2019/10/28	1	91.00	6	90.97	90.80	-5	4,082	-0.12%
2019/10/25	5	89.70	0	0.00	89.60	5	4,037	0.12%
2019/10/23	0	0.00	1	90.90	91.00	-1	4,019	-0.02%
2019/10/18	1	89.60	0	0.00	89.30	1	4,078	0.02%
2019/10/17	0	0.00	2	90.30	90.30	-2	4,127	-0.05%
2019/10/16	0	0.00	1	89.80	90.40	-1	4,128	-0.02%
2019/10/15	1	91.00	1	89.90	89.80	0	4,137	0.00%
2019/10/14	0	0.00	17	90.50	90.00	-17	4,155	-0.41%
2019/10/09	0	0.00	1	88.40	88.30	-1	4,154	-0.02%
2019/10/07	0	0.00	0.3	90.00	90.00	-0.3	4,149	-0.01%
2019/10/04	0	0.00	1	89.50	89.30	-1	4,169	-0.02%
2019/10/03	13	88.71	0	0.00	88.40	13	4,186	0.31%
2019/10/02	1	91.40	0	0.00	90.00	1	4,206	0.02%
2019/10/01	1	90.70	1	90.70	89.80	0	4,215	0.00%
2019/09/27	6	90.32	2	90.40	90.30	4	4,243	0.09%
2019/09/25	2	90.90	2	90.90	90.90	0	4,371	0.00%
2019/09/24	0	0.00	5	93.90	93.80	-5	4,407	-0.11%
2019/09/23	5	92.12	0	0.00	92.20	5	4,350	0.11%
2019/09/20	0	0.00	3	91.40	91.60	-3	4,510	-0.07%
2019/09/19	0	0.00	2	89.90	89.70	-2	4,449	-0.04%
2019/09/18	0	0.00	3	89.00	89.00	-3	4,479	-0.07%
2019/09/16	0	0.00	1	88.70	88.50	-1	4,510	-0.02%
2019/09/11	0	0.00	1	88.90	88.70	-1	4,645	-0.02%
2019/09/10	0	0.00	0.3	88.30	88.50	-0.3	4,708	-0.01%
2019/09/09	1	88.80	1	88.40	88.50	0	4,677	0.00%
2019/09/06	0	0.00	2	87.10	88.00	-2	4,689	-0.04%
2019/09/05	0	0.00	1	85.90	86.20	-1	4,614	-0.02%
2019/09/03	1	85.00	0	0.00	84.10	1	4,651	0.02%
2019/08/30	1	83.90	0	0.00	83.80	1	4,700	0.02%
2019/08/27	1	83.50	1	83.30	83.60	0	4,752	0.00%
2019/08/26	1	81.80	0	0.00	81.60	1	4,785	0.02%
2019/08/23	0.6	89.30	1	88.50	88.80	-0.4	4,715	-0.01%
2019/08/22	1	89.40	1	89.40	88.90	0	4,606	0.00%
2019/08/21	1	89.30	0	0.00	89.30	1	4,550	0.02%
2019/08/19	0.1	87.70	1	87.40	87.60	-1	4,428	-0.02%
2019/08/16	0	0.00	1	85.30	86.40	-1	4,427	-0.02%
2019/08/15	1	84.60	0	0.00	84.60	1	4,388	0.02%
2019/08/14	8	87.25	0	0.00	86.70	8	4,365	0.18%
2019/08/13	0	0.00	1	89.10	87.70	-1	4,316	-0.02%
2019/08/12	0	0.00	5	88.08	88.00	-5	4,295	-0.12%
2019/08/08	1	85.90	4	86.48	86.40	-3	4,235	-0.07%
2019/08/07	2.6	85.82	0	0.00	85.70	2.6	4,238	0.06%
2019/08/06	0	0.00	1	87.20	86.80	-1	4,306	-0.02%
2019/08/02	1	86.20	0	0.00	86.00	1	4,387	0.02%
2019/08/01	4	86.65	1	87.00	87.10	3	4,422	0.07%
2019/07/31	0	0.00	6	87.75	87.80	-6	4,442	-0.14%
2019/07/30	4	87.58	3	87.60	86.80	1	4,449	0.02%
2019/07/26	1	87.60	0	0.00	88.00	1	4,491	0.02%
2019/07/24	6	87.00	5	87.90	88.00	1	4,512	0.02%
2019/07/23	2	86.70	8	86.49	86.40	-6	4,495	-0.13%
2019/07/22	1	86.70	0	0.00	86.40	1	4,490	0.02%
2019/07/19	2	86.80	0	0.00	87.60	2	4,558	0.04%
2019/07/17	1	87.90	0	0.00	87.60	1	4,557	0.02%
2019/07/16	0	0.00	4	87.85	87.50	-4	4,537	-0.09%
2019/07/15	1	88.50	3	88.67	88.90	-2	4,538	-0.04%
2019/07/12	4	89.18	0	0.00	89.40	4	4,528	0.09%
2019/07/11	1	90.50	2	90.30	89.70	-1	4,573	-0.02%
2019/07/08	5	90.40	8	91.50	89.80	-3	4,615	-0.07%
2019/07/04	7.1	90.50	1	92.60	90.60	6.1	4,668	0.13%
2019/07/03	3	90.93	2	92.30	91.00	1	4,656	0.02%
2019/07/02	5	92.14	0	0.00	92.20	5	4,738	0.11%
2019/07/01	0	0.00	2	88.80	89.50	-2	4,648	-0.04%
2019/06/28	0	0.00	3	86.53	88.00	-3	4,643	-0.06%
2019/06/27	0	0.00	4	87.35	87.00	-4	4,799	-0.08%
2019/06/20	1	83.90	0	0.00	83.40	1	4,795	0.02%
2019/06/19	1	82.90	6	82.77	83.90	-5	4,999	-0.10%
2019/06/18	0	0.00	4	81.50	81.90	-4	4,966	-0.08%
2019/06/17	2	78.40	2	78.90	78.70	0	4,926	0.00%
2019/06/14	2	80.40	0	0.00	78.70	2	4,971	0.04%
2019/06/13	1	81.20	1	81.20	81.20	0	4,947	0.00%
2019/06/12	3	81.30	0	0.00	81.60	3	5,045	0.06%
2019/06/11	0	0.00	1	81.50	81.50	-1	5,105	-0.02%
2019/06/10	4	80.25	2	80.60	80.10	2	5,114	0.04%
2019/06/06	0	0.00	2	80.65	80.10	-2	5,112	-0.04%
2019/06/04	1	80.80	0	0.00	80.10	1	5,121	0.02%
2019/06/03	1	82.80	0	0.00	83.00	1	5,112	0.02%
2019/05/31	0	0.00	2	81.15	82.60	-2	5,110	-0.04%
2019/05/30	0	0.00	1	79.20	78.50	-1	5,047	-0.02%
2019/05/29	1	77.30	2	77.55	77.40	-1	5,135	-0.02%
2019/05/28	2	77.40	6	77.40	77.10	-4	5,222	-0.08%
2019/05/27	13	76.98	12	76.75	76.40	1	5,276	0.02%
2019/05/24	3	76.70	0	0.00	76.20	3	5,311	0.06%
2019/05/23	5	76.60	2	76.25	76.60	3	5,357	0.06%
2019/05/22	1	78.40	0	0.00	78.00	1	5,402	0.02%
2019/05/21	1	78.90	0	0.00	79.00	1	5,526	0.02%
2019/05/20	0	0.00	1	77.70	77.90	-1	5,587	-0.02%
2019/05/17	0	0.00	5	77.10	77.00	-5	5,737	-0.09%
2019/05/16	3	77.17	0	0.00	77.00	3	5,932	0.05%
2019/05/15	3	77.57	6	78.00	77.70	-3	6,104	-0.05%
2019/05/14	5	77.60	6	77.88	78.00	-1	6,372	-0.02%
2019/05/13	4	75.65	0	0.00	75.00	4	6,415	0.06%
2019/05/10	4	77.45	1	78.40	77.50	3	6,420	0.05%
2019/05/09	1	80.10	7	80.10	79.20	-6	6,372	-0.09%
2019/05/06	2	83.20	0	0.00	82.30	2	6,463	0.03%
2019/05/02	1	85.20	0	0.00	85.00	1	6,520	0.02%
2019/04/30	1	84.00	4	85.15	85.60	-3	6,565	-0.05%
2019/04/29	10	85.16	0	0.00	84.60	10	6,755	0.15%
2019/04/26	3	86.10	4	86.93	86.70	-1	6,832	-0.01%
2019/04/25	8	87.50	3	86.70	86.70	5	7,004	0.07%
2019/04/24	0	0.00	6	87.38	87.50	-6	6,939	-0.09%
2019/04/23	2	86.25	0	0.00	86.10	2	7,064	0.03%
2019/04/22	1	87.50	0	0.00	87.20	1	7,057	0.01%
2019/04/19	2	86.75	5	87.04	87.20	-3	7,127	-0.04%
2019/04/18	3	86.73	0	0.00	85.90	3	7,214	0.04%
2019/04/17	10	86.90	1	87.80	86.50	9	7,309	0.12%
2019/04/16	1	86.00	1	86.80	86.70	0	7,382	0.00%
2019/04/15	0	0.00	3	86.03	85.40	-3	7,505	-0.04%
2019/04/12	2	84.70	0	0.00	84.30	2	7,559	0.03%
2019/04/11	2	85.60	0	0.00	85.00	2	7,625	0.03%
2019/04/10	1	86.10	3	85.63	86.00	-2	7,762	-0.03%
2019/04/09	0.3	88.00	0	0.00	88.00	0.3	7,766	0.00%
2019/04/08	1	88.30	1	89.00	88.50	0	8,008	0.00%
2019/04/02	2	87.85	4	88.58	87.50	-2	8,203	-0.02%
2019/04/01	3	88.90	15	88.62	87.90	-12	8,399	-0.14%
2019/03/29	7	86.01	4	85.87	86.50	3	8,234	0.04%
2019/03/28	4	81.70	1	82.50	82.20	3	8,134	0.04%
2019/03/26	4	83.48	0	0.00	83.40	4	8,071	0.05%
2019/03/25	11	84.28	1	83.70	83.50	10	8,136	0.12%
2019/03/22	6	87.27	19	87.65	85.60	-13	8,122	-0.16%
2019/03/21	10	84.40	27	84.08	84.30	-17	7,898	-0.22%
2019/03/20	0	0.00	1	82.60	82.90	-1	7,931	-0.01%
2019/03/19	0.3	82.90	1	82.30	82.90	-0.8	7,939	-0.01%
2019/03/18	1	80.80	2	81.40	81.60	-1	7,984	-0.01%
2019/03/15	3	80.47	12	80.05	80.50	-9	8,054	-0.11%
2019/03/14	10	80.91	0	0.00	80.40	10	8,090	0.12%
2019/03/13	0	0.00	3	82.00	81.90	-3	8,088	-0.04%
2019/03/12	24	82.67	0	0.00	82.00	24	8,097	0.30%
2019/03/08	20	82.00	2	82.75	83.40	18	8,290	0.22%
2019/03/07	1	82.10	0	0.00	82.10	1	8,451	0.01%
2019/03/05	1	83.80	0	0.00	83.90	1	8,794	0.01%
2019/03/04	1	84.20	4	83.58	84.50	-3	8,917	-0.03%
2019/02/27	0	0.00	1	81.40	81.80	-1	8,892	-0.01%
2019/02/25	4	83.43	0	0.00	83.50	4	8,849	0.05%
2019/02/22	1	82.90	2	83.00	83.20	-1	8,940	-0.01%
2019/02/21	2	84.45	0	0.00	83.70	2	9,017	0.02%
2019/02/19	9	83.10	0	0.00	82.50	9	9,462	0.10%
2019/02/18	2	82.45	0	0.00	82.20	2	9,522	0.02%
2019/02/15	1	83.60	0	0.00	83.00	1	9,401	0.01%
2019/02/14	0	0.00	21	81.48	83.00	-21	9,262	-0.23%
2019/02/13	7	80.47	10	80.76	81.10	-3	9,180	-0.03%
2019/02/12	0.1	78.80	15	77.84	78.80	-14.9	8,928	-0.17%
2019/02/11	1	76.10	12	75.80	75.80	-11	8,843	-0.12%
2019/01/30	41	75.00	9	74.57	74.10	32	8,853	0.36%
2019/01/29	15	74.71	0	0.00	74.40	15	8,853	0.17%
2019/01/28	3	77.37	2	77.75	77.40	1	8,772	0.01%
2019/01/25	2	76.60	16	76.49	77.10	-14	8,838	-0.16%
2019/01/24	11	76.55	5	76.40	75.60	6	8,931	0.07%
2019/01/23	5	76.60	3	76.90	76.60	2	9,007	0.02%
2019/01/22	6	77.75	1	77.90	77.40	5	9,053	0.06%
2019/01/21	8	78.40	10	79.41	78.30	-2	9,117	-0.02%
2019/01/18	19	78.62	8	79.24	78.70	11	8,954	0.12%
2019/01/17	18	79.41	15	79.13	79.00	3	8,914	0.03%
2019/01/16	2	78.10	1	78.30	77.10	1	8,746	0.01%
2019/01/15	1	77.40	12	78.75	77.70	-11	8,808	-0.12%
2019/01/14	0	0.00	1	76.10	76.40	-1	8,731	-0.01%
2019/01/11	4	75.90	1	77.50	75.70	3	8,929	0.03%
2019/01/10	3	75.83	33	75.16	77.20	-30	9,022	-0.33%
2019/01/09	10	78.40	7	79.10	77.80	3	8,961	0.03%
2019/01/08	5	77.96	1	77.60	77.40	4	8,926	0.04%
2019/01/07	6	76.35	5	76.82	79.40	1	8,893	0.01%
2019/01/04	1	72.50	0	0.00	74.80	1	8,775	0.01%
2019/01/03	1	76.90	1	74.80	74.50	0	8,883	0.00%
2019/01/02	3	77.20	4	78.28	77.00	-1	8,866	-0.01%
2018/12/28	6	76.77	2	76.95	76.40	4	8,741	0.05%
2018/12/27	1	77.00	17	76.16	76.60	-16	8,787	-0.18%
2018/12/26	8	74.48	6	74.08	72.30	2	8,530	0.02%
2018/12/25	12	75.04	3	75.13	75.50	9	8,393	0.11%
2018/12/24	5	72.82	9	72.17	74.70	-4	8,280	-0.05%
2018/12/22	4	70.53	7	70.71	70.10	-3	8,043	-0.04%
2018/12/21	0	0.00	6	69.75	69.90	-6	8,101	-0.07%
2018/12/19	3	69.53	2	70.50	69.30	1	8,131	0.01%
2018/12/18	0	0.00	3	70.73	69.80	-3	8,160	-0.04%
2018/12/17	3	68.97	1	68.40	68.40	2	8,268	0.02%
2018/12/14	4	69.55	4	69.63	69.50	0	8,282	0.00%
2018/12/13	2	69.40	1	70.50	69.10	1	8,275	0.01%
2018/12/12	0	0.00	1	68.60	68.60	-1	8,219	-0.01%
2018/12/11	6	67.73	0	0.00	67.50	6	8,194	0.07%
2018/12/10	6	68.57	7	69.14	69.10	-1	8,182	-0.01%
2018/12/07	2	71.50	3	70.43	70.60	-1	8,301	-0.01%
2018/12/06	2	69.40	4	68.85	68.60	-2	8,443	-0.02%
2018/12/05	4	72.30	5	72.00	71.40	-1	8,612	-0.01%
2018/12/04	4	74.53	3	75.10	74.20	1	8,662	0.01%
2018/12/03	14	74.90	12	75.22	75.20	2	8,688	0.02%
2018/11/30	3	72.57	16	72.23	72.50	-13	8,624	-0.15%
2018/11/29	10	70.44	28	70.85	70.70	-18	8,499	-0.21%
2018/11/28	14	66.41	16	66.69	67.80	-2	8,339	-0.02%
2018/11/27	21	64.40	7	64.44	64.40	14	8,197	0.17%
2018/11/26	12	65.69	0	0.00	66.00	12	8,058	0.15%
2018/11/23	9	66.79	3	66.67	66.60	6	8,031	0.07%
2018/11/22	6	67.23	7	66.39	66.60	-1	8,058	-0.01%
2018/11/21	4	65.03	1	64.40	65.00	3	8,068	0.04%
2018/11/20	7	65.50	9	66.18	66.50	-2	8,072	-0.02%
2018/11/19	1	65.30	4	65.83	65.50	-3	8,024	-0.04%
2018/11/16	14	64.62	1	65.00	64.20	13	7,966	0.16%
2018/11/15	4	69.73	0	0.00	70.00	4	7,692	0.05%
2018/11/12	3	75.47	3	76.23	74.60	0	7,777	0.00%
2018/11/09	0	0.00	2	72.80	73.50	-2	7,805	-0.03%
2018/11/08	5	75.02	3	75.90	73.90	2	8,078	0.02%
2018/11/07	0	0.00	0.3	75.60	74.80	-0.3	8,081	0.00%
2018/11/06	2	72.30	1	71.90	72.40	1	8,151	0.01%
2018/11/05	2	73.00	2	73.40	73.70	0	8,151	0.00%
2018/11/02	1	73.70	1	71.60	72.90	0	8,138	0.00%
2018/11/01	1	68.10	1	70.50	70.50	0	8,162	0.00%
2018/10/31	1	68.30	1	68.50	68.30	0	8,129	0.00%
2018/10/30	1	64.20	0	0.00	64.80	1	8,041	0.01%
2018/10/29	1	66.80	2	66.70	66.70	-1	8,015	-0.01%
2018/10/25	0	65.60	5	66.30	65.50	-5	8,076	-0.06%
2018/10/23	3	68.87	0	0.00	68.00	3	8,110	0.04%
2018/10/22	0	0.00	1	69.30	70.50	-1	8,101	-0.01%
2018/10/19	2	67.80	1	68.60	70.30	1	8,127	0.01%
2018/10/18	153	71.11	150	70.56	71.60	3	8,123	0.04%	大買/大賣/
2018/10/05	1	77.00	2	77.80	77.80	-1	8,467	-0.01%
2018/10/02	1	85.30	0	0.00	83.80	1	8,627	0.01%
2018/10/01	0	0.00	2	84.00	84.10	-2	8,694	-0.02%
2018/09/27	51	82.60	50	82.50	82.50	1	8,856	0.01%
2018/09/26	0	0.00	0.1	86.50	84.30	-0.1	8,864	0.00%
2018/09/21	161	82.42	163	82.69	83.40	-2	9,017	-0.02%	大買/大賣/
2018/09/20	6	86.13	6	86.13	85.80	0	8,961	0.00%
2018/09/19	1	88.00	0	0.00	87.00	1	9,052	0.01%
2018/09/17	0	0.00	1	89.50	89.40	-1	9,285	-0.01%
2018/09/14	1	89.10	2	87.45	88.70	-1	9,410	-0.01%
2018/09/13	1	85.80	2	85.30	85.30	-1	9,484	-0.01%
2018/09/12	4	87.85	0	0.00	86.50	4	9,467	0.04%
2018/09/11	5	89.04	3	89.40	89.80	2	9,351	0.02%
2018/09/10	1	95.20	0	0.00	93.60	1	9,337	0.01%
2018/09/07	3	98.67	0	0.00	97.30	3	9,473	0.03%
2018/09/06	4	101.00	3	101.00	100.50	1	9,475	0.01%
2018/09/03	1	107.00	2	108.50	107.50	-1	9,453	-0.01%
2018/08/29	0.2	106.50	1	107.00	107.00	-0.8	9,744	-0.01%
2018/08/28	0	0.00	3	107.00	104.50	-3	9,793	-0.03%
2018/08/27	0	0.00	10	102.00	104.00	-10	9,738	-0.10%
2018/08/24	7	98.37	1	99.40	99.20	6	9,653	0.06%
2018/08/23	2	99.65	5	99.68	100.00	-3	9,761	-0.03%
2018/08/22	3	97.63	0	0.00	95.80	3	9,726	0.03%
2018/08/21	1	99.90	0	0.00	99.90	1	9,599	0.01%
2018/08/20	4	100.25	7	100.00	99.50	-3	9,559	-0.03%
2018/08/17	0	0.00	1	102.50	100.50	-1	9,645	-0.01%
2018/08/16	11	96.52	6	98.90	99.50	5	9,627	0.05%
2018/08/15	139	96.92	146	94.91	99.70	-7	9,689	-0.07%	大買/大賣/
2018/08/14	1	100.00	0	0.00	100.00	1	9,468	0.01%
2018/08/13	1	100.50	0	0.00	100.50	1	9,527	0.01%
2018/08/09	1	105.00	0	0.00	104.00	1	9,839	0.01%
2018/08/08	0	0.00	2	106.50	107.00	-2	9,995	-0.02%
2018/08/07	1.2	101.50	2	101.00	101.50	-0.8	10,030	-0.01%
2018/08/06	2	104.50	0	0.00	104.50	2	10,126	0.02%
2018/08/02	1	106.50	0	0.00	106.50	1	10,221	0.01%
2018/08/01	1	111.00	1	110.00	110.50	0	10,233	0.00%
2018/07/31	0	0.00	2	106.50	105.00	-2	10,093	-0.02%
2018/07/30	2	103.25	1	104.00	103.00	1	10,099	0.01%
2018/07/27	1	109.50	2	108.25	108.00	-1	10,083	-0.01%
2018/07/26	5	107.50	1	107.50	106.50	4	10,131	0.04%
2018/07/25	9.3	109.08	2	109.75	107.00	7.3	10,054	0.07%
2018/07/24	6	110.75	34	108.12	110.00	-28	9,871	-0.28%
2018/07/23	3	102.50	0	0.00	103.00	3	9,592	0.03%
2018/07/20	15	100.51	14	99.81	98.90	1	9,624	0.01%
2018/07/19	11	100.14	11	101.09	101.00	0	9,509	0.00%
2018/07/18	0	0.00	3	101.17	105.00	-3	9,391	-0.03%
2018/07/17	1	98.50	0	0.00	97.50	1	9,293	0.01%
2018/07/16	1	99.20	2	101.25	100.50	-1	9,304	-0.01%
2018/07/13	0.2	101.00	0	0.00	101.00	0.2	9,329	0.00%
2018/07/09	10	92.10	10	93.60	95.00	0	9,253	0.00%
2018/07/06	0	0.00	1	98.00	98.20	-1	9,131	-0.01%
2018/07/05	0	0.00	3	94.50	93.30	-3	9,051	-0.03%
2018/07/04	10	94.07	12	92.90	92.50	-2	9,121	-0.02%
2018/07/03	12	94.13	10	94.90	96.00	2	9,212	0.02%
2018/07/02	10.2	93.71	10	95.95	94.30	0.2	9,192	0.00%
2018/06/29	1	93.20	0	0.00	94.20	1	9,571	0.01%
2018/06/27	2	96.10	0	0.00	96.20	2	9,532	0.02%
2018/06/26	0	0.00	40	99.20	99.80	-40	9,472	-0.42%
2018/06/25	41	98.82	0	0.00	98.80	41	9,456	0.43%
2018/06/22	12	98.91	0	0.00	100.00	12	9,568	0.13%
2018/06/21	1	107.00	1	109.00	104.50	0	9,624	0.00%
2018/06/20	16	106.06	0	0.00	106.00	16	9,529	0.17%
2018/06/19	4	113.63	3	114.83	114.50	1	9,524	0.01%
2018/06/15	3	107.50	2	108.50	107.50	1	9,468	0.01%
2018/06/14	2	109.50	0	0.00	109.00	2	9,268	0.02%
2018/06/13	1	112.50	2	112.50	112.00	-1	9,201	-0.01%
2018/06/11	3	116.17	1	117.00	117.00	2	9,210	0.02%
2018/06/07	6	118.00	2	117.75	115.00	4	9,064	0.04%
2018/06/06	0	0.00	10	123.50	123.00	-10	8,996	-0.11%
2018/06/05	2	123.50	2	127.50	124.50	0	8,994	0.00%
2018/06/04	1	124.50	0	0.00	123.50	1	9,143	0.01%
2018/06/01	5	125.00	6	125.92	126.50	-1	9,426	-0.01%
2018/05/30	1	122.50	0	0.00	121.00	1	9,300	0.01%
2018/05/29	11	124.77	1	126.00	127.00	10	9,324	0.11%
2018/05/28	3	123.17	0	0.00	124.50	3	9,462	0.03%
2018/05/25	14	128.07	14	127.04	124.50	0	9,473	0.00%
2018/05/24	1	129.00	1	126.50	128.50	0	9,433	0.00%
2018/05/22	1	123.50	2	123.75	126.00	-1	9,413	-0.01%
2018/05/21	2	122.25	1	123.00	124.00	1	9,527	0.01%
2018/05/18	4	120.63	7	119.71	122.00	-3	9,512	-0.03%
2018/05/17	3	117.00	4	117.00	118.50	-1	9,496	-0.01%
2018/05/16	1	113.50	0	0.00	114.00	1	9,388	0.01%
2018/05/15	1	108.50	5	112.60	111.50	-4	9,434	-0.04%
2018/05/14	0	0.00	1	105.50	110.50	-1	9,535	-0.01%
2018/05/11	0	0.00	1	102.50	102.50	-1	9,540	-0.01%
2018/05/10	7	102.14	4	101.75	103.00	3	9,565	0.03%
2018/05/09	11	100.85	23	99.86	100.00	-12	9,583	-0.13%
2018/05/07	23	100.40	14	99.42	99.10	9	10,020	0.09%
2018/05/04	7	97.53	6	98.20	97.40	1	10,229	0.01%
2018/05/03	0	0.00	10	96.02	97.00	-10	10,257	-0.10%
2018/05/02	5	93.10	6	94.43	94.10	-1	10,254	-0.01%
2018/04/30	1	92.90	0	0.00	93.40	1	10,576	0.01%
2018/04/27	0	0.00	1.1	93.05	93.60	-1.1	10,629	-0.01%
2018/04/26	11	89.99	1.1	91.62	90.20	9.9	10,666	0.09%
2018/04/24	5	96.70	13	92.88	92.00	-8	10,764	-0.07%
2018/04/23	0	0.00	1	94.90	96.00	-1	10,927	-0.01%
2018/04/20	8	95.20	0	0.00	95.20	8	11,056	0.07%
2018/04/19	2	95.05	1	96.90	95.00	1	11,030	0.01%
2018/04/17	1	92.10	1	95.00	95.00	0	11,163	0.00%
2018/04/16	3	98.13	2	96.95	95.80	1	11,113	0.01%
2018/04/13	0	0.00	1	102.00	100.50	-1	11,069	-0.01%
2018/04/12	2	99.90	1	101.50	100.50	1	11,138	0.01%
2018/04/10	4	100.45	4	98.90	98.60	0	11,379	0.00%
2018/04/09	1	99.30	1	102.00	99.30	0	11,681	0.00%
2018/04/03	6	100.58	6	100.92	101.50	0	11,672	0.00%
2018/04/02	6	100.13	13	100.69	101.50	-7	11,801	-0.06%
2018/03/31	0	0.00	1	96.00	95.20	-1	11,346	-0.01%
2018/03/30	14	95.65	10	98.60	95.60	4	11,347	0.04%
2018/03/29	4	98.20	7	98.27	97.70	-3	11,124	-0.03%
2018/03/28	11	98.19	12	98.83	97.80	-1	11,032	-0.01%
2018/03/27	0	0.00	30	99.90	98.50	-30	10,887	-0.28%
2018/03/26	10	97.30	1	94.90	97.30	9	10,663	0.08%
2018/03/23	19	90.60	0	0.00	90.10	19	10,453	0.18%
2018/03/22	5	94.08	8	94.21	94.50	-3	10,400	-0.03%
2018/03/21	1	89.60	19	91.93	92.80	-18	10,257	-0.18%
2018/03/20	15	88.79	2	89.70	89.00	13	10,117	0.13%
2018/03/16	0	0.00	8	91.65	90.50	-8	10,112	-0.08%
2018/03/15	15	91.07	10	90.80	90.80	5	10,092	0.05%
2018/03/14	2	89.10	3	89.80	89.00	-1	10,066	-0.01%
2018/03/13	10	90.16	7	91.10	89.30	3	10,089	0.03%
2018/03/12	4	89.60	4	90.95	90.00	0	10,033	0.00%
2018/03/09	4	89.45	11	89.43	90.10	-7	9,985	-0.07%
2018/03/08	127	92.91	100	92.48	90.10	27	9,970	0.27%	大買/
2018/03/07	1	89.40	30	89.94	90.90	-29	9,746	-0.30%
2018/03/06	7	87.11	1	87.70	87.20	6	9,466	0.06%
2018/03/05	5	87.00	0	0.00	86.00	5	9,477	0.05%
2018/03/02	2	87.35	2	87.90	87.10	0	9,455	0.00%
2018/03/01	4	87.60	7	88.03	89.90	-3	9,371	-0.03%
2018/02/27	2	86.35	0	0.00	85.50	2	9,187	0.02%
2018/02/26	2	87.65	2	88.35	87.50	0	9,155	0.00%
2018/02/23	5	86.06	5	86.50	86.00	0	9,145	0.00%
2018/02/22	9.1	86.59	4	86.15	85.00	5.1	9,121	0.06%
2018/02/21	2	90.20	4	89.78	89.20	-2	9,026	-0.02%
2018/02/12	2	85.95	3	86.40	85.40	-1	8,845	-0.01%
2018/02/09	5	86.66	2	87.40	85.40	3	8,839	0.03%
2018/02/08	6	88.20	1	88.10	88.10	5	8,628	0.06%
2018/02/07	2	87.00	4	88.93	87.40	-2	8,567	-0.02%
2018/02/06	14	83.99	9	83.29	83.90	5	8,403	0.06%
2018/02/05	58	88.20	2	89.95	89.90	56	8,273	0.68%
2018/02/02	1	95.70	0	0.00	94.60	1	8,248	0.01%
2018/02/01	5	98.56	2	95.45	94.70	3	8,603	0.03%
2018/01/31	11	96.23	18	95.19	96.30	-7	8,544	-0.08%
2018/01/30	24	100.67	18	97.00	96.70	6	8,430	0.07%
2018/01/29	3	101.00	20	100.62	104.50	-17	8,080	-0.21%
2018/01/26	0	0.00	3	93.80	95.40	-3	7,808	-0.04%
2018/01/25	3	92.80	14	93.75	93.40	-11	7,751	-0.14%
2018/01/24	2	93.25	28	93.64	92.40	-26	7,673	-0.34%
2018/01/23	18	91.04	10	90.90	90.60	8	7,387	0.11%
2018/01/22	6	88.73	1	90.00	89.80	5	7,331	0.07%
2018/01/19	2	89.95	2	90.00	90.00	0	7,290	0.00%
2018/01/18	4	91.33	1	93.30	89.90	3	7,214	0.04%
2018/01/17	7	90.53	14	91.32	92.30	-7	7,074	-0.10%
2018/01/16	3	90.10	23	90.22	89.90	-20	6,985	-0.29%
2018/01/15	5	88.30	0	0.00	87.30	5	6,936	0.07%
2018/01/12	5	87.70	1	87.60	87.60	4	7,214	0.06%
2018/01/11	1	89.00	15	88.75	89.60	-14	7,229	-0.19%
2018/01/10	10	86.00	7	86.30	85.10	3	7,200	0.04%
2018/01/08	49	88.38	4.5	89.73	88.70	44.5	7,671	0.58%
2018/01/05	3	88.27	12	88.18	88.60	-9	7,558	-0.12%
2018/01/04	3	85.57	9	86.22	86.20	-6	7,414	-0.08%
2018/01/03	1	85.00	71	85.05	85.00	-70	7,211	-0.97%
2018/01/02	2	79.50	6	79.55	79.90	-4	6,802	-0.06%